Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegra Financial Corp (NQ: ENFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.83 17.83 17.83 17.83 178 +0.29(+1.66%)
Apr 28, 2016 17.54 17.54 17.54 17.54 101 -0.18(-1.02%)
Apr 27, 2016 17.69 17.72 17.52 17.72 2,113 +0.20(+1.14%)
Apr 26, 2016 17.50 17.67 17.50 17.52 9,235 -0.07(-0.43%)
Apr 25, 2016 17.53 17.59 17.53 17.59 624 +0.04(+0.26%)
Apr 22, 2016 17.52 17.70 17.48 17.55 5,554 +0.02(+0.09%)
Apr 20, 2016 17.50 17.53 17.53 17.53 136 +0.03(+0.20%)
Apr 19, 2016 17.40 17.53 17.40 17.50 7,172 +0.10(+0.57%)
Apr 18, 2016 17.48 17.48 17.36 17.40 4,122 +0.24(+1.40%)
Apr 15, 2016 17.30 17.50 17.16 17.16 11,122 -0.20(-1.15%)
Apr 14, 2016 17.55 17.55 17.36 17.36 9,763 -0.14(-0.80%)
Apr 13, 2016 17.73 17.73 17.40 17.50 5,083 -0.10(-0.56%)
Apr 12, 2016 17.62 17.62 17.60 17.60 1,310 -0.02(-0.11%)
Apr 11, 2016 17.62 17.62 17.62 17.62 130 +0.17(+0.97%)
Apr 08, 2016 17.46 17.51 17.45 17.45 7,154 +0.01(+0.06%)
Apr 07, 2016 17.65 17.66 17.44 17.44 2,631 -0.22(-1.25%)
Apr 06, 2016 17.58 17.75 17.58 17.66 11,716 +0.09(+0.51%)
Apr 05, 2016 17.75 17.80 17.55 17.57 2,876 -0.01(-0.06%)
Apr 04, 2016 17.68 17.68 17.57 17.58 2,086 +0.03(+0.17%)
Apr 01, 2016 17.38 17.65 17.37 17.55 7,670 +0.18(+1.04%)
Mar 31, 2016 17.80 17.85 17.36 17.37 7,652 -0.20(-1.14%)
Mar 30, 2016 17.85 17.85 17.57 17.57 3,484 -0.19(-1.07%)
Mar 29, 2016 17.58 17.90 17.37 17.76 6,130 +0.26(+1.49%)
Mar 28, 2016 17.55 17.65 17.50 17.50 6,503 +0.10(+0.57%)
Mar 24, 2016 17.45 17.40 17.40 17.40 5,100 -0.11(-0.63%)
Mar 23, 2016 17.50 17.70 17.50 17.51 16,442 +0.01(+0.06%)
Mar 22, 2016 17.65 17.65 17.28 17.50 9,530 +0.04(+0.23%)
Mar 21, 2016 17.53 17.75 17.43 17.46 3,988 +0.02(+0.11%)
Mar 18, 2016 17.60 17.75 17.41 17.44 6,698 +0.01(+0.06%)
Mar 17, 2016 17.68 17.68 17.41 17.43 668 +0.11(+0.64%)
Mar 16, 2016 17.49 17.49 17.29 17.32 2,047 -0.17(-0.97%)
Mar 15, 2016 17.60 17.60 17.49 17.49 4,102 -0.02(-0.11%)
Mar 14, 2016 17.74 17.85 17.51 17.51 2,615 -0.13(-0.74%)
Mar 11, 2016 17.49 17.86 17.49 17.64 1,162 +0.32(+1.85%)
Mar 10, 2016 17.66 17.66 17.26 17.32 5,181 -0.36(-2.06%)
Mar 09, 2016 17.58 17.82 17.58 17.68 3,131 +0.17(+1.00%)
Mar 08, 2016 17.89 17.90 17.51 17.51 7,490 -0.34(-1.89%)
Mar 07, 2016 18.00 18.05 17.49 17.85 7,327 -0.12(-0.68%)
Mar 04, 2016 17.68 18.20 17.65 17.97 17,152 -0.20(-1.10%)
Mar 03, 2016 17.56 18.30 17.40 18.17 12,391 +0.42(+2.37%)
Mar 02, 2016 17.20 17.78 17.20 17.75 11,271 +0.34(+1.95%)
Mar 01, 2016 17.21 17.59 17.21 17.41 13,008 -0.04(-0.23%)
Feb 29, 2016 16.97 17.45 16.97 17.45 4,095 +0.48(+2.83%)
Feb 26, 2016 17.07 17.15 16.97 16.97 1,403 -0.18(-1.05%)
Feb 25, 2016 17.20 17.20 16.95 17.15 3,876 +0.07(+0.41%)
Feb 24, 2016 16.86 17.22 16.86 17.08 922 +0.01(+0.06%)
Feb 23, 2016 17.05 17.07 16.84 17.07 6,101 -0.01(-0.06%)
Feb 22, 2016 16.71 17.15 16.71 17.08 9,943 +0.32(+1.91%)
Feb 19, 2016 16.75 16.88 16.67 16.76 6,259 +0.01(+0.06%)
Feb 18, 2016 16.71 16.75 16.70 16.75 9,981 +0.14(+0.84%)
Feb 17, 2016 16.61 16.69 16.48 16.61 9,303 +0.06(+0.36%)
Feb 16, 2016 16.72 16.88 16.53 16.55 12,808 -0.19(-1.14%)
Feb 12, 2016 16.50 16.74 16.74 16.74 12,200 +0.50(+3.08%)
Feb 11, 2016 16.41 16.62 16.11 16.24 17,270 -0.58(-3.45%)
Feb 10, 2016 16.76 16.87 16.70 16.82 6,070 +0.17(+1.02%)
Feb 09, 2016 16.95 17.00 16.53 16.65 19,816 -0.42(-2.46%)
Feb 08, 2016 16.90 17.07 16.52 17.07 18,034 +0.09(+0.53%)
Feb 05, 2016 17.35 17.35 16.86 16.98 9,786 -0.18(-1.05%)
Feb 04, 2016 17.53 17.88 17.06 17.16 20,494 -0.39(-2.25%)
Feb 03, 2016 17.69 18.03 17.52 17.55 8,730 -0.25(-1.43%)
Feb 02, 2016 17.59 17.81 17.57 17.81 11,158 +0.22(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.