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 29, 2019 30.08 30.08 30.02 30.04 3,600 +0.00(+0.00%)
Nov 27, 2019 30.03 30.07 30.03 30.04 10,000 -0.04(-0.13%)
Nov 26, 2019 30.07 30.08 30.00 30.08 10,493 +0.04(+0.13%)
Nov 25, 2019 30.08 30.08 30.00 30.04 22,829 +0.02(+0.07%)
Nov 22, 2019 29.96 30.08 29.96 30.02 10,400 +0.02(+0.07%)
Nov 21, 2019 30.02 30.06 30.00 30.00 9,697 +0.02(+0.07%)
Nov 20, 2019 30.02 30.08 29.98 29.98 29,409 -0.04(-0.13%)
Nov 19, 2019 29.99 30.08 29.99 30.02 20,201 -0.05(-0.17%)
Nov 18, 2019 29.99 30.08 29.98 30.07 35,100 +0.07(+0.23%)
Nov 15, 2019 30.00 30.03 29.99 30.00 43,600 +0.02(+0.07%)
Nov 14, 2019 30.00 30.00 29.97 29.98 36,457 -0.01(-0.03%)
Nov 13, 2019 29.95 30.04 29.95 29.99 25,642 +0.00(+0.00%)
Nov 12, 2019 29.97 30.03 29.97 29.99 22,348 +0.01(+0.03%)
Nov 11, 2019 29.97 30.04 29.97 29.98 13,810 -0.02(-0.07%)
Nov 08, 2019 30.00 30.00 29.98 30.00 12,000 -0.05(-0.17%)
Nov 07, 2019 30.04 30.05 29.99 30.05 32,918 +0.06(+0.20%)
Nov 06, 2019 30.00 30.07 29.99 29.99 57,043 -0.09(-0.30%)
Nov 05, 2019 30.09 30.09 30.00 30.08 9,494 -0.01(-0.03%)
Nov 04, 2019 30.01 30.09 29.99 30.09 29,253 +0.09(+0.30%)
Nov 01, 2019 30.10 30.10 29.97 30.00 20,200 -0.10(-0.33%)
Oct 31, 2019 30.12 30.12 30.06 30.10 11,600 +0.01(+0.03%)
Oct 30, 2019 30.08 30.12 30.08 30.09 79,057 +0.00(+0.00%)
Oct 29, 2019 30.12 30.12 30.09 30.09 54,255 -0.03(-0.10%)
Oct 28, 2019 30.10 30.12 30.08 30.12 111,474 +0.02(+0.07%)
Oct 25, 2019 30.08 30.10 30.08 30.10 10,200 +0.00(+0.00%)
Oct 24, 2019 30.11 30.11 30.08 30.10 12,338 +0.04(+0.13%)
Oct 23, 2019 30.11 30.12 30.06 30.06 7,801 -0.04(-0.13%)
Oct 22, 2019 30.12 30.12 30.08 30.10 10,360 -0.02(-0.07%)
Oct 21, 2019 30.02 30.12 30.02 30.12 10,642 +0.06(+0.20%)
Oct 18, 2019 29.88 30.10 29.88 30.06 6,800 -0.03(-0.10%)
Oct 17, 2019 30.03 30.09 30.03 30.09 9,237 +0.00(+0.00%)
Oct 16, 2019 30.10 30.10 30.06 30.09 4,869 -0.01(-0.03%)
Oct 15, 2019 30.02 30.10 30.02 30.10 7,629 +0.08(+0.27%)
Oct 14, 2019 30.09 30.09 30.01 30.02 14,213 -0.02(-0.07%)
Oct 11, 2019 30.04 30.10 30.04 30.04 8,400 -0.01(-0.03%)
Oct 10, 2019 30.03 30.09 30.03 30.05 5,275 -0.03(-0.10%)
Oct 09, 2019 30.08 30.10 30.03 30.08 5,894 +0.05(+0.17%)
Oct 08, 2019 30.10 30.10 30.03 30.03 5,632 +0.00(+0.00%)
Oct 07, 2019 30.06 30.08 30.03 30.03 4,679 +0.00(+0.00%)
Oct 04, 2019 30.02 30.07 30.02 30.03 5,300 -0.05(-0.17%)
Oct 03, 2019 30.02 30.08 30.01 30.08 12,902 +0.06(+0.20%)
Oct 02, 2019 30.01 30.09 30.01 30.02 8,645 +0.02(+0.07%)
Oct 01, 2019 30.06 30.08 30.00 30.00 6,442 -0.04(-0.13%)
Sep 30, 2019 30.09 30.09 30.04 30.04 4,172 +0.03(+0.10%)
Sep 27, 2019 30.06 30.09 30.01 30.01 8,500 +0.00(+0.00%)
Sep 26, 2019 30.01 30.09 30.00 30.01 6,534 -0.02(-0.07%)
Sep 25, 2019 30.08 30.09 30.00 30.03 10,724 +0.03(+0.10%)
Sep 24, 2019 30.00 30.09 30.00 30.00 4,724 -0.09(-0.30%)
Sep 23, 2019 30.01 30.09 30.01 30.09 5,634 +0.04(+0.13%)
Sep 20, 2019 29.98 30.05 29.98 30.05 35,200 +0.05(+0.17%)
Sep 19, 2019 30.03 30.09 30.00 30.00 8,360 -0.03(-0.10%)
Sep 18, 2019 30.04 30.08 30.01 30.03 7,299 -0.02(-0.07%)
Sep 17, 2019 29.98 30.09 29.98 30.05 9,301 -0.04(-0.13%)
Sep 16, 2019 30.05 30.09 30.00 30.09 7,494 +0.01(+0.03%)
Sep 13, 2019 30.09 30.10 30.05 30.08 10,700 -0.01(-0.03%)
Sep 12, 2019 30.07 30.09 30.06 30.09 11,323 +0.00(+0.00%)
Sep 11, 2019 29.97 30.09 29.97 30.09 11,608 +0.02(+0.07%)
Sep 10, 2019 30.09 30.09 30.00 30.07 8,157 +0.02(+0.07%)
Sep 09, 2019 30.03 30.07 30.03 30.05 11,163 +0.07(+0.23%)
Sep 06, 2019 30.07 30.08 29.98 29.98 5,400 -0.10(-0.33%)
Sep 05, 2019 29.97 30.08 29.93 30.08 35,253 +0.07(+0.23%)
Sep 04, 2019 30.03 30.03 29.96 30.01 13,043 +0.03(+0.10%)
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.