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 (%)
Feb 27, 2015 15.60 15.93 15.50 15.77 22,263 +0.07(+0.46%)
Feb 26, 2015 15.67 15.70 15.49 15.70 15,545 -0.03(-0.19%)
Feb 25, 2015 15.82 15.82 15.70 15.73 3,037 -0.09(-0.57%)
Feb 24, 2015 15.69 15.86 15.43 15.82 8,407 -0.04(-0.25%)
Feb 23, 2015 15.72 15.86 15.69 15.86 1,017 +0.06(+0.38%)
Feb 20, 2015 15.73 16.00 15.61 15.80 8,523 +0.09(+0.57%)
Feb 19, 2015 15.52 15.73 15.40 15.71 21,715 +0.25(+1.62%)
Feb 18, 2015 15.39 15.46 15.30 15.46 2,019 +0.17(+1.11%)
Feb 17, 2015 15.29 15.59 15.29 15.29 7,719 -0.11(-0.71%)
Feb 13, 2015 15.41 15.40 15.40 15.40 4,100 +0.12(+0.79%)
Feb 12, 2015 15.49 15.58 15.28 15.28 35,562 -0.17(-1.10%)
Feb 11, 2015 15.55 15.60 15.45 15.45 1,767 -0.06(-0.39%)
Feb 10, 2015 15.46 15.54 14.93 15.51 6,226 +0.05(+0.32%)
Feb 09, 2015 15.30 15.47 15.21 15.46 9,224 -0.01(-0.06%)
Feb 06, 2015 15.45 15.47 15.25 15.47 17,379 +0.17(+1.11%)
Feb 05, 2015 15.20 15.30 14.89 15.30 13,362 +0.20(+1.32%)
Feb 04, 2015 15.34 15.40 15.06 15.10 13,364 -0.25(-1.63%)
Feb 03, 2015 15.30 15.50 15.30 15.35 12,624 +0.18(+1.19%)
Feb 02, 2015 15.30 15.30 14.64 15.17 12,619 -0.29(-1.88%)
Jan 30, 2015 14.94 15.46 14.89 15.46 16,927 +0.56(+3.76%)
Jan 29, 2015 14.85 14.93 14.80 14.90 12,314 +0.10(+0.68%)
Jan 28, 2015 14.60 14.80 14.18 14.80 3,383 +0.09(+0.61%)
Jan 26, 2015 14.65 14.71 14.71 14.71 4,900 +0.06(+0.41%)
Jan 23, 2015 14.56 14.65 14.56 14.65 2,974 -0.03(-0.20%)
Jan 22, 2015 14.46 14.68 14.25 14.68 15,838 +0.08(+0.55%)
Jan 21, 2015 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Jan 20, 2015 14.60 14.60 14.60 14.60 850 -0.09(-0.61%)
Jan 16, 2015 14.69 14.69 14.69 14.69 200 -0.01(-0.07%)
Jan 15, 2015 14.70 14.70 14.68 14.70 2,529 +0.00(+0.00%)
Jan 14, 2015 14.51 14.70 14.51 14.70 898 +0.02(+0.14%)
Jan 13, 2015 14.70 14.70 14.49 14.68 6,710 -0.01(-0.07%)
Jan 12, 2015 14.57 14.70 14.57 14.69 1,200 +0.00(+0.00%)
Jan 09, 2015 14.65 14.70 14.43 14.69 8,740 -0.04(-0.27%)
Jan 08, 2015 14.62 14.74 14.36 14.73 7,208 +0.20(+1.38%)
Jan 07, 2015 14.47 14.68 14.29 14.53 22,596 +0.06(+0.41%)
Jan 06, 2015 14.47 14.47 14.28 14.47 27,411 +0.00(+0.00%)
Jan 05, 2015 14.23 14.50 14.19 14.47 15,551 +0.17(+1.19%)
Jan 02, 2015 14.30 14.40 14.14 14.30 10,758 -0.09(-0.63%)
Dec 31, 2014 14.40 14.39 14.39 14.39 2,200 +0.02(+0.14%)
Dec 30, 2014 14.20 14.40 14.18 14.37 1,121 -0.03(-0.21%)
Dec 29, 2014 14.23 14.40 14.21 14.40 11,555 +0.23(+1.62%)
Dec 26, 2014 14.40 14.40 14.16 14.17 4,271 -0.25(-1.73%)
Dec 24, 2014 14.13 14.42 14.42 14.42 1,600 +0.01(+0.07%)
Dec 23, 2014 14.45 14.45 14.34 14.41 5,214 +0.02(+0.14%)
Dec 22, 2014 14.12 14.53 14.12 14.39 13,560 +0.12(+0.84%)
Dec 19, 2014 14.26 14.40 14.05 14.27 169,291 +0.04(+0.28%)
Dec 18, 2014 14.27 14.40 14.11 14.23 14,935 +0.03(+0.21%)
Dec 17, 2014 14.33 14.65 14.06 14.20 11,062 -0.26(-1.80%)
Dec 16, 2014 14.01 14.48 14.01 14.46 34,343 +0.35(+2.48%)
Dec 15, 2014 14.43 14.73 13.93 14.11 7,254 -0.37(-2.56%)
Dec 12, 2014 14.68 14.90 13.92 14.48 21,957 -0.26(-1.76%)
Dec 11, 2014 14.55 14.83 14.55 14.74 12,148 +0.33(+2.29%)
Dec 10, 2014 14.71 14.94 14.36 14.41 14,395 -0.34(-2.31%)
Dec 09, 2014 13.99 14.75 13.98 14.75 62,570 +0.77(+5.51%)
Dec 08, 2014 13.91 13.99 13.91 13.98 29,278 -0.01(-0.07%)
Dec 05, 2014 13.90 13.99 13.89 13.99 8,771 +0.10(+0.72%)
Dec 04, 2014 13.87 13.90 13.83 13.89 5,791 -0.01(-0.07%)
Dec 03, 2014 13.95 13.98 13.82 13.90 3,550 -0.04(-0.29%)
Dec 02, 2014 13.82 13.94 13.81 13.94 5,695 +0.06(+0.43%)
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.