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 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%)
Feb 01, 2019 23.34 23.41 23.25 23.41 5,900 +0.05(+0.21%)
Jan 31, 2019 23.28 23.41 23.28 23.36 7,457 +0.08(+0.34%)
Jan 30, 2019 23.51 23.62 23.26 23.28 16,559 -0.17(-0.72%)
Jan 29, 2019 23.51 23.51 23.13 23.45 24,259 +0.02(+0.09%)
Jan 28, 2019 23.23 23.51 23.22 23.43 36,300 +0.20(+0.86%)
Jan 25, 2019 23.28 23.28 22.15 23.23 60,000 +1.21(+5.50%)
Jan 24, 2019 22.11 22.29 21.95 22.02 19,552 -0.08(-0.36%)
Jan 23, 2019 22.15 22.41 21.92 22.10 41,446 +0.05(+0.23%)
Jan 22, 2019 21.94 22.14 21.64 22.05 50,617 +0.22(+1.01%)
Jan 18, 2019 21.45 21.96 21.45 21.83 58,900 -0.15(-0.68%)
Jan 17, 2019 21.82 22.05 21.81 21.98 175,753 -0.01(-0.05%)
Jan 16, 2019 22.00 22.51 21.51 21.99 540,770 -1.23(-5.30%)
Jan 15, 2019 22.63 23.23 22.61 23.22 21,316 +0.45(+1.98%)
Jan 14, 2019 22.18 22.77 22.06 22.77 8,450 +0.41(+1.83%)
Jan 11, 2019 22.01 22.43 21.82 22.36 9,300 +0.12(+0.54%)
Jan 10, 2019 22.57 22.57 22.05 22.24 4,721 -0.01(-0.04%)
Jan 09, 2019 21.91 22.25 21.91 22.25 10,967 +0.37(+1.69%)
Jan 08, 2019 21.91 22.40 21.88 21.88 3,594 -0.12(-0.55%)
Jan 07, 2019 21.91 22.01 21.45 22.00 16,576 +0.55(+2.56%)
Jan 04, 2019 20.75 21.73 20.68 21.45 16,900 +0.61(+2.93%)
Jan 03, 2019 20.60 20.99 20.60 20.84 5,952 +0.09(+0.43%)
Jan 02, 2019 20.73 20.75 20.35 20.75 5,374 +0.00(+0.00%)
Dec 31, 2018 20.40 20.96 19.92 20.75 18,400 +0.51(+2.52%)
Dec 28, 2018 19.89 20.84 19.89 20.24 13,200 +0.28(+1.40%)
Dec 27, 2018 19.57 19.97 19.38 19.96 8,852 +0.23(+1.17%)
Dec 26, 2018 19.62 19.98 19.22 19.73 18,558 +0.45(+2.33%)
Dec 24, 2018 19.18 20.01 19.18 19.28 5,600 -0.12(-0.62%)
Dec 21, 2018 19.68 20.24 19.40 19.40 45,300 -0.32(-1.62%)
Dec 20, 2018 19.98 20.21 19.71 19.72 31,132 -0.10(-0.50%)
Dec 19, 2018 20.10 20.16 19.76 19.82 10,442 -0.06(-0.30%)
Dec 18, 2018 19.89 20.47 19.77 19.88 10,029 +0.06(+0.30%)
Dec 17, 2018 19.85 20.54 19.69 19.82 19,908 +0.07(+0.35%)
Dec 14, 2018 20.31 20.31 19.66 19.75 12,200 -0.25(-1.25%)
Dec 13, 2018 20.43 20.53 19.91 20.00 22,656 -0.53(-2.58%)
Dec 12, 2018 20.35 20.90 20.30 20.53 15,333 +0.18(+0.88%)
Dec 11, 2018 21.12 21.14 20.30 20.35 11,571 -0.90(-4.24%)
Dec 10, 2018 22.00 22.00 21.10 21.25 22,600 -0.82(-3.72%)
Dec 07, 2018 22.24 22.30 21.84 22.07 29,300 -0.19(-0.85%)
Dec 06, 2018 22.54 22.60 22.00 22.26 22,958 -0.47(-2.07%)
Dec 04, 2018 22.95 23.00 22.25 22.73 6,800 -0.62(-2.66%)
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.