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, 2016 19.15 19.35 19.15 19.15 4,798 -0.25(-1.29%)
Nov 29, 2016 19.40 19.42 19.25 19.40 2,763 +0.12(+0.62%)
Nov 28, 2016 19.29 19.37 19.25 19.28 1,918 -0.09(-0.48%)
Nov 25, 2016 19.10 19.50 19.10 19.37 8,626 +0.47(+2.51%)
Nov 23, 2016 18.90 18.90 18.90 0 -0.38(-1.95%)
Nov 22, 2016 19.05 19.45 19.05 19.27 10,456 -0.12(-0.64%)
Nov 21, 2016 19.10 19.40 18.90 19.40 5,843 +0.30(+1.57%)
Nov 18, 2016 19.10 19.10 19.10 19.10 1,288 +0.10(+0.53%)
Nov 17, 2016 19.00 19.00 19.00 19.00 1,585 +0.00(+0.00%)
Nov 16, 2016 18.95 19.00 18.93 19.00 9,011 +0.10(+0.53%)
Nov 15, 2016 18.82 18.90 18.80 18.90 5,188 +0.05(+0.27%)
Nov 14, 2016 18.66 18.85 18.66 18.85 6,572 +0.20(+1.07%)
Nov 11, 2016 18.50 18.65 18.50 18.65 10,646 +0.20(+1.08%)
Nov 10, 2016 18.30 18.50 18.25 18.45 23,140 +0.20(+1.10%)
Nov 09, 2016 18.15 18.25 18.15 18.25 8,308 +0.10(+0.55%)
Nov 08, 2016 18.15 18.16 18.15 18.15 1,788 -0.05(-0.27%)
Nov 07, 2016 18.25 18.25 18.15 18.20 2,318 +0.05(+0.28%)
Nov 04, 2016 18.25 18.25 18.15 18.15 355 -0.10(-0.55%)
Nov 03, 2016 18.15 18.25 18.15 18.25 2,053 +0.05(+0.30%)
Nov 02, 2016 18.20 18.20 18.20 18.20 431 -0.05(-0.30%)
Nov 01, 2016 18.11 18.30 18.11 18.25 1,564 +0.05(+0.27%)
Oct 31, 2016 18.20 18.20 18.20 18.20 205 +0.09(+0.50%)
Oct 28, 2016 18.12 18.19 18.10 18.11 5,245 +0.01(+0.05%)
Oct 27, 2016 18.11 18.20 18.10 18.10 27,283 +0.01(+0.06%)
Oct 26, 2016 18.05 18.09 18.05 18.09 2,818 +0.04(+0.22%)
Oct 25, 2016 18.09 18.19 18.05 18.05 1,541 -0.05(-0.28%)
Oct 24, 2016 18.22 18.25 18.10 18.10 28,523 +0.10(+0.56%)
Oct 21, 2016 18.12 18.12 17.95 18.00 75,200 -0.28(-1.53%)
Oct 18, 2016 18.06 18.28 18.28 18.28 22 +0.26(+1.44%)
Oct 17, 2016 18.25 18.25 18.00 18.02 12,419 -0.12(-0.66%)
Oct 14, 2016 18.05 18.14 18.05 18.14 4,805 +0.11(+0.61%)
Oct 13, 2016 18.16 18.16 18.03 18.03 1,438 -0.15(-0.83%)
Oct 12, 2016 18.00 18.18 18.00 18.18 630 +0.01(+0.06%)
Oct 11, 2016 18.20 18.20 18.15 18.17 2,547 -0.13(-0.71%)
Oct 10, 2016 18.30 18.30 18.30 18.30 274 -0.05(-0.27%)
Oct 07, 2016 18.20 18.35 18.20 18.35 914 +0.08(+0.44%)
Oct 06, 2016 18.27 18.27 18.27 18.27 554 +0.06(+0.33%)
Oct 04, 2016 18.00 18.21 18.21 18.21 6,200 +0.21(+1.17%)
Oct 03, 2016 18.39 18.39 17.92 18.00 5,684 -0.38(-2.07%)
Sep 30, 2016 18.38 18.38 18.02 18.38 1,034 +0.38(+2.11%)
Sep 29, 2016 18.06 18.26 17.91 18.00 6,131 -0.11(-0.61%)
Sep 28, 2016 18.19 18.21 18.07 18.11 5,306 -0.02(-0.11%)
Sep 27, 2016 18.26 18.26 18.13 18.13 1,910 -0.21(-1.15%)
Sep 26, 2016 18.34 18.34 18.34 18.34 243 +0.14(+0.74%)
Sep 23, 2016 18.20 18.20 18.20 18.20 287 +0.15(+0.86%)
Sep 22, 2016 18.05 18.05 18.05 18.05 329 -0.38(-2.06%)
Sep 21, 2016 18.24 18.43 18.24 18.43 412 +0.07(+0.38%)
Sep 20, 2016 18.36 18.36 18.36 18.36 117 +0.04(+0.22%)
Sep 19, 2016 18.30 18.38 18.21 18.32 4,318 +0.01(+0.05%)
Sep 16, 2016 18.24 18.32 18.24 18.31 6,009 +0.11(+0.60%)
Sep 15, 2016 18.28 18.28 18.20 18.20 4,211 +0.00(+0.00%)
Sep 14, 2016 18.16 18.27 18.16 18.20 5,745 +0.09(+0.50%)
Sep 13, 2016 18.11 18.11 18.11 18.11 378 +0.00(+0.00%)
Sep 12, 2016 18.10 18.15 18.10 18.11 608 +0.01(+0.06%)
Sep 09, 2016 18.10 18.21 18.10 18.10 779 +0.01(+0.06%)
Sep 08, 2016 18.09 18.10 18.01 18.09 14,284 +0.06(+0.33%)
Sep 07, 2016 18.01 18.10 17.99 18.03 7,929 +0.04(+0.22%)
Sep 06, 2016 17.94 18.10 17.89 17.99 12,627 -0.01(-0.06%)
Sep 02, 2016 17.95 18.00 18.00 18.00 5,200 +0.10(+0.56%)
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.