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 (%)
Nov 30, 2015 18.52 18.55 18.32 18.50 5,005 -0.05(-0.27%)
Nov 27, 2015 18.48 18.59 18.45 18.55 5,753 +0.16(+0.87%)
Nov 25, 2015 18.10 18.39 18.39 18.39 3,600 -0.21(-1.13%)
Nov 24, 2015 18.32 18.62 18.30 18.60 2,374 +0.13(+0.70%)
Nov 23, 2015 17.80 18.62 17.80 18.47 10,502 +0.63(+3.56%)
Nov 20, 2015 18.19 18.31 17.74 17.84 15,080 -0.52(-2.86%)
Nov 19, 2015 18.28 18.38 18.05 18.36 4,276 +0.16(+0.88%)
Nov 18, 2015 17.92 18.52 17.92 18.20 14,868 +0.52(+2.94%)
Nov 17, 2015 17.84 17.85 17.65 17.68 6,857 -0.23(-1.28%)
Nov 16, 2015 17.97 18.11 17.66 17.91 8,503 -0.07(-0.39%)
Nov 13, 2015 17.53 17.98 17.53 17.98 22,900 +0.45(+2.57%)
Nov 12, 2015 17.54 17.64 17.53 17.53 17,179 -0.02(-0.11%)
Nov 11, 2015 17.65 17.65 17.54 17.55 3,530 -0.06(-0.34%)
Nov 10, 2015 17.54 17.70 17.54 17.61 8,879 +0.03(+0.17%)
Nov 09, 2015 17.58 17.60 17.54 17.58 17,380 -0.02(-0.11%)
Nov 06, 2015 17.50 17.68 17.49 17.60 9,234 +0.13(+0.74%)
Nov 05, 2015 17.37 17.59 17.37 17.47 1,209 +0.17(+0.98%)
Nov 04, 2015 17.45 17.50 17.06 17.30 14,041 +0.08(+0.47%)
Nov 03, 2015 17.34 17.66 17.22 17.22 10,279 -0.14(-0.81%)
Nov 02, 2015 17.43 17.57 17.34 17.36 6,830 -0.06(-0.34%)
Oct 30, 2015 17.46 17.75 17.36 17.42 16,363 +0.05(+0.29%)
Oct 29, 2015 17.55 17.77 17.20 17.37 31,413 -0.22(-1.25%)
Oct 28, 2015 17.50 17.64 17.36 17.59 23,524 +0.09(+0.51%)
Oct 27, 2015 17.45 17.50 17.40 17.50 13,135 +0.06(+0.34%)
Oct 26, 2015 17.45 17.45 17.23 17.44 6,689 -0.01(-0.06%)
Oct 23, 2015 17.45 17.45 17.28 17.45 2,950 +0.03(+0.17%)
Oct 22, 2015 17.43 17.48 17.40 17.42 8,722 -0.04(-0.23%)
Oct 21, 2015 17.33 17.48 17.18 17.46 9,167 +0.01(+0.06%)
Oct 20, 2015 17.18 17.45 17.17 17.45 10,607 -0.01(-0.06%)
Oct 19, 2015 17.19 17.48 17.18 17.46 4,418 +0.21(+1.22%)
Oct 16, 2015 17.15 17.40 17.10 17.25 15,654 +0.05(+0.29%)
Oct 15, 2015 17.10 17.20 17.02 17.20 5,447 +0.05(+0.29%)
Oct 14, 2015 17.17 17.20 17.11 17.15 4,314 +0.02(+0.12%)
Oct 13, 2015 17.17 17.17 17.00 17.13 17,596 +0.13(+0.76%)
Oct 12, 2015 16.97 17.10 16.78 17.00 43,165 +0.07(+0.38%)
Oct 09, 2015 17.03 17.03 16.90 16.93 14,624 -0.05(-0.32%)
Oct 08, 2015 16.90 17.01 16.90 16.99 2,999 +0.12(+0.71%)
Oct 07, 2015 16.90 17.50 16.81 16.87 29,152 -0.03(-0.18%)
Oct 06, 2015 16.82 16.90 16.80 16.90 25,208 -0.04(-0.24%)
Oct 05, 2015 17.04 17.04 16.90 16.94 6,351 +0.03(+0.18%)
Oct 02, 2015 17.10 17.16 16.80 16.91 26,310 -0.47(-2.70%)
Oct 01, 2015 17.38 17.38 17.38 17.38 100 +0.04(+0.23%)
Sep 30, 2015 17.53 17.99 16.82 17.34 15,321 -0.26(-1.48%)
Sep 29, 2015 17.59 17.70 17.58 17.60 9,795 +0.18(+1.03%)
Sep 28, 2015 17.71 17.71 17.42 17.42 1,774 -0.31(-1.75%)
Sep 25, 2015 17.75 17.75 17.73 17.73 734 +0.29(+1.66%)
Sep 24, 2015 17.42 17.50 17.41 17.44 1,735 -0.12(-0.71%)
Sep 23, 2015 17.51 17.57 17.40 17.57 334 +0.16(+0.89%)
Sep 22, 2015 17.40 17.51 17.40 17.41 1,539 -0.34(-1.92%)
Sep 21, 2015 17.75 17.75 17.41 17.75 4,080 +0.00(+0.00%)
Sep 18, 2015 17.62 17.75 17.62 17.75 12,494 +0.10(+0.57%)
Sep 17, 2015 17.65 17.65 17.65 17.65 870 +0.05(+0.28%)
Sep 16, 2015 17.59 17.65 17.40 17.60 4,214 +0.05(+0.28%)
Sep 15, 2015 17.56 17.64 17.55 17.55 4,598 -0.03(-0.17%)
Sep 14, 2015 17.76 17.76 17.55 17.58 3,482 -0.19(-1.07%)
Sep 11, 2015 17.62 17.77 17.62 17.77 1,249 +0.20(+1.14%)
Sep 10, 2015 17.55 17.99 17.55 17.57 9,485 -0.17(-0.95%)
Sep 09, 2015 17.75 17.75 17.57 17.74 391 +0.19(+1.08%)
Sep 08, 2015 17.58 17.60 17.55 17.55 2,033 -0.02(-0.11%)
Sep 04, 2015 17.40 17.57 17.57 17.57 400 +0.12(+0.69%)
Sep 03, 2015 17.40 17.45 17.40 17.45 914 +0.02(+0.12%)
Sep 02, 2015 17.80 17.80 17.43 17.43 2,962 -0.35(-1.97%)
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.