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 30, 2019 29.49 29.50 29.48 29.50 124,093 +0.07(+0.24%)
Apr 29, 2019 29.44 29.50 29.40 29.43 255,070 +0.03(+0.10%)
Apr 26, 2019 29.45 29.47 29.40 29.40 136,800 -0.05(-0.17%)
Apr 25, 2019 29.50 29.51 29.41 29.45 616,570 -0.05(-0.17%)
Apr 24, 2019 29.40 29.65 29.40 29.50 1,000,326 +5.85(+24.74%)
Apr 23, 2019 23.49 23.83 23.34 23.65 80,518 -0.01(-0.04%)
Apr 22, 2019 23.85 23.85 23.53 23.66 4,346 -0.19(-0.80%)
Apr 18, 2019 23.61 23.96 23.61 23.85 11,000 +0.04(+0.17%)
Apr 17, 2019 23.89 24.01 23.81 23.81 8,865 -0.09(-0.38%)
Apr 16, 2019 23.80 24.09 23.68 23.90 13,357 +0.11(+0.46%)
Apr 15, 2019 23.89 23.89 23.74 23.79 6,980 -0.15(-0.63%)
Apr 12, 2019 23.93 23.94 23.71 23.94 29,200 +0.07(+0.29%)
Apr 11, 2019 24.00 24.00 23.65 23.87 22,668 -0.10(-0.42%)
Apr 10, 2019 23.48 23.97 23.36 23.97 11,947 +0.56(+2.39%)
Apr 09, 2019 23.67 23.67 23.40 23.41 4,227 -0.14(-0.59%)
Apr 08, 2019 23.79 23.90 23.43 23.55 16,116 -0.18(-0.76%)
Apr 05, 2019 23.51 23.75 23.51 23.73 3,400 +0.38(+1.63%)
Apr 04, 2019 22.68 23.51 22.68 23.35 24,245 +0.49(+2.14%)
Apr 03, 2019 22.79 22.95 22.75 22.86 12,184 +0.07(+0.31%)
Apr 02, 2019 22.74 22.84 22.56 22.79 5,763 +0.03(+0.13%)
Apr 01, 2019 22.63 22.80 22.61 22.76 15,930 +0.31(+1.38%)
Mar 29, 2019 23.07 23.34 22.38 22.45 30,200 -0.65(-2.81%)
Mar 28, 2019 22.79 23.36 22.79 23.10 16,687 +0.23(+1.01%)
Mar 27, 2019 22.68 22.98 22.68 22.87 15,260 +0.05(+0.22%)
Mar 26, 2019 22.50 22.96 22.50 22.82 6,854 +0.40(+1.78%)
Mar 25, 2019 22.58 22.67 22.02 22.42 14,269 +0.20(+0.90%)
Mar 22, 2019 23.38 23.38 22.05 22.22 17,700 -1.23(-5.25%)
Mar 21, 2019 23.13 23.83 23.13 23.45 13,942 +0.44(+1.91%)
Mar 20, 2019 24.16 24.16 23.01 23.01 12,230 -0.90(-3.76%)
Mar 19, 2019 24.43 24.43 23.84 23.91 7,834 -0.37(-1.52%)
Mar 18, 2019 24.25 24.56 24.12 24.28 9,898 -0.07(-0.29%)
Mar 15, 2019 23.91 24.35 23.84 24.35 59,600 +0.35(+1.46%)
Mar 14, 2019 23.98 24.13 23.95 24.00 14,754 -0.13(-0.54%)
Mar 13, 2019 24.07 24.51 24.00 24.13 16,126 +0.10(+0.42%)
Mar 12, 2019 24.54 24.54 23.95 24.03 10,301 -0.07(-0.29%)
Mar 11, 2019 23.77 24.25 23.77 24.10 6,500 +0.47(+1.99%)
Mar 08, 2019 23.40 23.68 23.40 23.63 19,200 +0.16(+0.68%)
Mar 07, 2019 23.61 23.75 23.30 23.47 10,278 -0.19(-0.80%)
Mar 06, 2019 23.63 23.95 23.45 23.66 22,441 -0.12(-0.50%)
Mar 05, 2019 23.62 23.83 23.55 23.78 21,089 -0.21(-0.88%)
Mar 04, 2019 23.95 24.47 23.86 23.99 8,343 -0.01(-0.04%)
Mar 01, 2019 24.16 24.16 23.93 24.00 11,700 -0.03(-0.12%)
Feb 28, 2019 24.21 24.31 24.02 24.03 3,375 +0.01(+0.04%)
Feb 27, 2019 24.11 24.22 24.01 24.02 3,231 -0.08(-0.33%)
Feb 26, 2019 24.50 24.60 24.10 24.10 7,106 -0.37(-1.51%)
Feb 25, 2019 25.10 25.10 24.33 24.47 9,531 -0.25(-1.01%)
Feb 22, 2019 25.00 25.00 24.72 24.72 5,800 +0.10(+0.41%)
Feb 21, 2019 24.40 24.69 24.36 24.62 13,549 +0.12(+0.49%)
Feb 20, 2019 23.98 24.51 23.98 24.50 31,680 +0.68(+2.85%)
Feb 19, 2019 23.43 23.96 23.39 23.82 15,740 +0.38(+1.62%)
Feb 15, 2019 23.46 23.57 23.36 23.44 34,400 +0.08(+0.34%)
Feb 14, 2019 23.31 23.42 23.17 23.36 9,714 -0.03(-0.13%)
Feb 13, 2019 23.37 23.43 23.27 23.39 5,325 +0.05(+0.21%)
Feb 12, 2019 23.48 23.55 23.34 23.34 14,898 -0.05(-0.21%)
Feb 11, 2019 23.38 23.40 23.13 23.39 10,522 +0.00(+0.00%)
Feb 08, 2019 23.20 23.39 22.95 23.39 14,400 +0.09(+0.39%)
Feb 07, 2019 23.37 23.37 23.14 23.30 14,392 -0.10(-0.43%)
Feb 06, 2019 23.28 23.40 23.25 23.40 4,859 +0.01(+0.04%)
Feb 05, 2019 23.26 23.39 23.19 23.39 14,622 +0.09(+0.39%)
Feb 04, 2019 23.38 23.40 23.19 23.30 6,852 -0.11(-0.47%)
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.