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 (%)
Apr 30, 2018 28.95 29.20 28.75 29.05 20,804 +0.20(+0.69%)
Apr 27, 2018 28.85 28.95 28.75 28.85 4,608 -0.05(-0.17%)
Apr 26, 2018 28.55 29.05 28.50 28.90 4,316 +0.00(+0.00%)
Apr 25, 2018 29.15 29.20 28.86 28.90 9,233 -0.15(-0.52%)
Apr 24, 2018 28.75 29.10 28.70 29.05 7,553 +0.15(+0.52%)
Apr 23, 2018 28.25 28.90 28.25 28.90 2,377 +0.40(+1.40%)
Apr 20, 2018 26.45 28.50 26.45 28.50 15,774 +0.90(+3.26%)
Apr 19, 2018 28.20 28.20 27.60 27.60 3,349 -0.55(-1.95%)
Apr 18, 2018 28.05 28.45 27.90 28.15 8,861 -0.75(-2.60%)
Apr 17, 2018 29.10 29.30 28.55 28.90 5,900 +0.00(+0.00%)
Apr 16, 2018 28.20 29.00 27.40 28.90 11,517 +0.90(+3.21%)
Apr 13, 2018 28.25 28.25 27.65 28.00 3,648 -0.65(-2.27%)
Apr 12, 2018 28.85 29.00 28.40 28.65 4,192 +0.30(+1.06%)
Apr 11, 2018 28.30 28.65 28.20 28.35 3,878 -0.30(-1.05%)
Apr 10, 2018 28.60 28.95 28.50 28.65 6,913 +0.15(+0.53%)
Apr 09, 2018 29.00 29.10 28.45 28.50 9,394 -0.25(-0.87%)
Apr 06, 2018 28.75 28.75 28.40 28.75 5,516 -0.05(-0.17%)
Apr 05, 2018 29.05 29.05 28.80 28.80 4,615 +0.00(+0.00%)
Apr 04, 2018 28.40 29.00 28.40 28.80 7,446 -0.20(-0.69%)
Apr 03, 2018 28.95 29.05 28.35 29.00 7,164 +0.05(+0.17%)
Apr 02, 2018 28.80 29.55 28.80 28.95 16,004 -0.05(-0.17%)
Mar 29, 2018 29.00 29.00 29.00 0 +0.05(+0.17%)
Mar 28, 2018 29.30 29.80 28.60 28.95 11,899 -0.50(-1.70%)
Mar 27, 2018 29.40 29.55 29.40 29.45 9,773 +0.30(+1.03%)
Mar 26, 2018 28.60 29.50 28.60 29.15 18,433 +0.70(+2.46%)
Mar 23, 2018 28.90 28.90 28.25 28.45 12,246 -0.20(-0.70%)
Mar 22, 2018 28.45 29.15 28.45 28.65 10,314 -0.20(-0.69%)
Mar 21, 2018 28.75 29.05 28.75 28.85 2,290 -1.00(-3.35%)
Mar 20, 2018 29.90 29.90 29.50 29.85 9,811 +0.00(+0.00%)
Mar 19, 2018 29.20 29.85 28.61 29.85 17,308 +0.40(+1.36%)
Mar 16, 2018 28.80 29.50 28.45 29.45 57,242 +0.70(+2.43%)
Mar 15, 2018 28.80 29.00 28.75 28.75 8,239 +0.20(+0.70%)
Mar 14, 2018 28.70 28.70 28.45 28.55 4,345 -0.10(-0.35%)
Mar 13, 2018 28.75 28.75 28.65 28.65 12,775 -0.10(-0.35%)
Mar 12, 2018 28.65 28.80 28.55 28.75 8,485 +0.00(+0.00%)
Mar 09, 2018 28.91 29.00 28.75 28.75 10,359 +0.00(+0.00%)
Mar 08, 2018 29.00 29.00 28.75 28.75 5,420 -0.15(-0.52%)
Mar 07, 2018 29.00 29.00 28.90 28.90 14,448 +0.00(+0.00%)
Mar 06, 2018 28.95 28.95 28.35 28.90 6,360 +0.15(+0.52%)
Mar 05, 2018 28.40 29.20 28.35 28.75 5,637 +0.40(+1.41%)
Mar 02, 2018 28.10 28.40 28.10 28.35 4,321 +0.45(+1.61%)
Mar 01, 2018 28.15 28.35 27.75 27.90 22,505 -0.20(-0.71%)
Feb 28, 2018 28.05 28.25 28.00 28.10 11,048 -0.15(-0.53%)
Feb 27, 2018 28.25 28.25 28.10 28.25 10,967 +0.00(+0.00%)
Feb 26, 2018 28.25 28.35 28.00 28.25 4,927 +0.10(+0.36%)
Feb 23, 2018 27.95 28.30 27.70 28.15 7,362 +0.75(+2.74%)
Feb 22, 2018 27.32 27.40 27.32 27.40 3,172 -0.25(-0.90%)
Feb 21, 2018 27.80 27.80 27.45 27.65 7,354 +0.45(+1.65%)
Feb 20, 2018 27.87 27.87 27.20 27.20 8,064 -0.35(-1.27%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.25(-0.90%)
Feb 15, 2018 27.60 27.80 27.30 27.80 4,578 +0.50(+1.83%)
Feb 14, 2018 27.65 27.95 27.25 27.30 7,881 -0.55(-1.97%)
Feb 13, 2018 27.20 27.85 27.20 27.85 16,826 +0.40(+1.46%)
Feb 12, 2018 27.45 27.65 26.75 27.45 11,887 -0.25(-0.90%)
Feb 09, 2018 27.25 27.95 27.25 27.70 9,131 +0.30(+1.09%)
Feb 08, 2018 27.95 28.00 27.25 27.40 14,291 -0.65(-2.32%)
Feb 07, 2018 28.00 27.45 28.05 11,746 +0.60(+2.19%)
Feb 06, 2018 27.35 28.45 27.35 27.45 17,576 -0.60(-2.14%)
Feb 05, 2018 28.75 28.75 28.00 28.05 15,159 -0.70(-2.43%)
Feb 02, 2018 29.15 29.15 28.61 28.75 9,661 -0.10(-0.35%)
Feb 01, 2018 28.60 28.95 28.36 28.85 17,063 +0.65(+2.30%)
Jan 31, 2018 28.70 28.70 27.80 28.20 7,900 -0.50(-1.74%)
Jan 30, 2018 28.80 28.80 28.80 28.70 3,707 -0.05(-0.17%)
Jan 29, 2018 28.55 28.95 27.90 28.75 5,342 +0.00(+0.00%)
Jan 26, 2018 28.95 28.95 28.20 28.75 19,058 -0.10(-0.35%)
Jan 25, 2018 28.65 29.30 28.65 28.85 9,978 -0.20(-0.69%)
Jan 24, 2018 29.00 29.20 28.75 29.05 6,022 -0.10(-0.34%)
Jan 23, 2018 28.93 29.30 28.93 29.15 6,252 +0.00(+0.00%)
Jan 22, 2018 29.20 29.25 29.10 29.15 5,959 -0.10(-0.34%)
Jan 19, 2018 24.65 29.45 24.60 29.25 16,708 +0.35(+1.21%)
Jan 18, 2018 29.50 29.70 28.90 28.90 13,871 -0.70(-2.36%)
Jan 17, 2018 29.00 29.80 28.93 29.60 12,201 +0.85(+2.96%)
Jan 16, 2018 28.65 29.20 28.65 28.75 18,943 -0.10(-0.35%)
Jan 12, 2018 28.85 28.85 28.85 0 -0.10(-0.35%)
Jan 11, 2018 28.95 28.95 28.85 28.95 11,262 +0.00(+0.00%)
Jan 10, 2018 28.90 28.95 28.85 28.95 3,373 +0.00(+0.00%)
Jan 09, 2018 28.55 29.05 28.55 28.95 12,736 +0.40(+1.40%)
Jan 08, 2018 28.20 28.70 28.20 28.55 4,636 +0.30(+1.06%)
Jan 05, 2018 28.30 28.62 27.95 28.25 18,635 +0.15(+0.53%)
Jan 04, 2018 28.55 29.15 28.05 28.10 12,791 -0.65(-2.26%)
Jan 03, 2018 28.95 29.20 28.60 28.75 6,407 -0.35(-1.20%)
Jan 02, 2018 29.20 29.20 28.90 29.10 18,722 -0.15(-0.51%)
Dec 29, 2017 29.25 29.25 29.25 0 -0.50(-1.68%)
Dec 28, 2017 30.40 30.40 29.57 29.75 8,286 -0.45(-1.49%)
Dec 27, 2017 30.03 30.50 30.03 30.20 4,572 -0.35(-1.15%)
Dec 26, 2017 30.65 30.70 30.20 30.55 9,000 +0.25(+0.83%)
Dec 22, 2017 30.50 30.55 30.30 30.30 14,677 -0.25(-0.82%)
Dec 21, 2017 30.00 30.70 29.02 30.55 8,429 +0.10(+0.33%)
Dec 20, 2017 30.30 30.65 30.20 30.45 5,283 +0.20(+0.66%)
Dec 19, 2017 30.35 30.35 30.05 30.25 40,612 -0.20(-0.66%)
Dec 18, 2017 29.65 30.45 29.35 30.45 17,343 +1.10(+3.75%)
Dec 15, 2017 29.15 29.50 28.65 29.35 62,473 +0.00(+0.00%)
Dec 14, 2017 30.40 30.40 29.35 29.35 19,050 -0.15(-0.51%)
Dec 13, 2017 28.53 29.80 28.80 29.50 11,631 +0.70(+2.43%)
Dec 12, 2017 28.95 28.95 28.72 28.80 5,704 +0.05(+0.17%)
Dec 11, 2017 28.05 28.90 27.60 28.75 7,702 +0.10(+0.35%)
Dec 08, 2017 28.90 29.00 28.65 28.65 6,917 -0.25(-0.87%)
Dec 07, 2017 29.00 29.00 28.55 28.90 17,981 +0.00(+0.00%)
Dec 06, 2017 28.35 29.10 28.20 28.90 13,319 -0.05(-0.17%)
Dec 05, 2017 28.95 29.10 28.75 28.95 18,769 +0.10(+0.35%)
Dec 04, 2017 29.40 29.40 28.70 28.85 12,474 -0.30(-1.03%)
Dec 01, 2017 29.00 29.30 28.65 29.15 8,936 +0.15(+0.52%)
Nov 30, 2017 29.88 29.88 28.70 29.00 23,796 +0.10(+0.35%)
Nov 29, 2017 28.25 29.45 28.20 28.90 15,906 +0.65(+2.30%)
Nov 28, 2017 28.25 28.35 28.15 28.25 9,943 +0.05(+0.18%)
Nov 27, 2017 28.10 28.25 27.85 28.20 6,196 +0.10(+0.36%)
Nov 24, 2017 27.95 28.30 27.80 28.10 4,293 +0.00(+0.00%)
Nov 22, 2017 28.00 28.40 28.00 28.10 9,401 +0.00(+0.00%)
Nov 21, 2017 28.00 28.65 28.00 28.10 28,732 +0.45(+1.63%)
Nov 20, 2017 27.15 27.75 27.15 27.65 17,720 +0.45(+1.65%)
Nov 17, 2017 27.15 27.25 26.75 27.20 11,360 -0.10(-0.37%)
Nov 16, 2017 27.15 27.57 27.15 27.30 18,974 +0.15(+0.55%)
Nov 15, 2017 26.45 27.25 26.45 27.15 11,766 +0.50(+1.88%)
Nov 14, 2017 26.80 27.00 26.60 26.65 5,879 +0.05(+0.19%)
Nov 13, 2017 26.50 26.73 26.50 26.60 3,539 -0.15(-0.56%)
Nov 10, 2017 25.15 26.75 25.15 26.75 10,136 -0.05(-0.19%)
Nov 09, 2017 26.80 26.85 26.40 26.80 18,736 -0.20(-0.74%)
Nov 08, 2017 27.15 27.35 26.40 27.00 16,818 -0.30(-1.10%)
Nov 07, 2017 27.75 27.85 27.20 27.30 12,135 -0.60(-2.15%)
Nov 06, 2017 27.35 28.05 26.80 27.90 17,819 +0.45(+1.64%)
Nov 03, 2017 27.55 27.65 27.30 27.45 17,798 +0.25(+0.92%)
Nov 02, 2017 27.00 27.60 27.00 27.20 36,541 -0.05(-0.18%)
Nov 01, 2017 26.95 27.30 26.95 27.25 12,970 +0.00(+0.00%)
Oct 31, 2017 27.10 27.85 27.10 27.25 18,500 +0.15(+0.55%)
Oct 30, 2017 27.30 27.30 26.86 27.10 9,313 -0.45(-1.63%)
Oct 27, 2017 27.20 27.75 27.20 27.55 16,504 +0.45(+1.66%)
Oct 26, 2017 27.05 27.20 26.95 27.10 14,175 +0.10(+0.37%)
Oct 25, 2017 26.95 27.05 26.86 27.00 10,543 +0.00(+0.00%)
Oct 24, 2017 27.00 27.10 26.90 27.00 20,741 +0.05(+0.19%)
Oct 23, 2017 26.90 27.30 26.85 26.95 23,841 +0.30(+1.13%)
Oct 20, 2017 27.15 27.15 26.57 26.65 17,183 +0.25(+0.95%)
Oct 19, 2017 26.05 26.50 26.05 26.40 12,152 +0.10(+0.38%)
Oct 18, 2017 26.15 26.60 26.15 26.30 35,158 +0.05(+0.19%)
Oct 17, 2017 26.40 26.50 26.00 26.25 9,777 -0.25(-0.94%)
Oct 16, 2017 26.25 26.60 26.25 26.50 14,792 +0.25(+0.95%)
Oct 13, 2017 26.25 26.30 26.08 26.25 10,388 -0.05(-0.19%)
Oct 12, 2017 26.25 26.30 26.15 26.30 9,193 +0.00(+0.00%)
Oct 11, 2017 26.40 26.40 26.20 26.30 7,065 -0.10(-0.38%)
Oct 10, 2017 26.25 26.50 26.00 26.40 13,423 +0.20(+0.76%)
Oct 09, 2017 26.40 26.40 26.15 26.20 3,715 +0.05(+0.19%)
Oct 06, 2017 26.16 26.16 26.00 26.15 10,911 -0.25(-0.95%)
Oct 05, 2017 25.85 26.45 25.85 26.40 19,929 +0.30(+1.15%)
Oct 04, 2017 25.60 26.25 25.45 26.10 17,414 +0.40(+1.56%)
Oct 03, 2017 24.95 25.75 24.90 25.70 23,223 +0.70(+2.80%)
Oct 02, 2017 24.90 25.00 24.85 25.00 22,892 +0.05(+0.20%)
Sep 29, 2017 25.00 25.00 24.75 24.95 6,207 -0.05(-0.20%)
Sep 28, 2017 24.69 25.00 24.69 25.00 16,137 +0.05(+0.20%)
Sep 27, 2017 23.90 25.00 23.90 24.95 36,864 +1.05(+4.39%)
Sep 26, 2017 23.90 23.90 23.85 23.90 6,973 +0.10(+0.42%)
Sep 25, 2017 23.90 23.90 23.75 23.80 9,785 -0.20(-0.83%)
Sep 22, 2017 24.05 24.05 23.95 24.00 11,253 +0.00(+0.00%)
Sep 21, 2017 24.25 24.35 24.00 24.00 7,404 -0.20(-0.83%)
Sep 20, 2017 24.23 24.35 24.00 24.20 13,130 +0.15(+0.62%)
Sep 19, 2017 23.70 24.05 23.65 24.05 24,271 +0.25(+1.05%)
Sep 18, 2017 23.55 24.20 23.55 23.80 20,519 -0.25(-1.04%)
Sep 15, 2017 24.00 24.20 23.55 24.05 39,589 +0.05(+0.21%)
Sep 14, 2017 23.55 24.00 23.55 24.00 15,831 +0.10(+0.42%)
Sep 13, 2017 23.83 23.98 23.70 23.90 17,687 +0.05(+0.21%)
Sep 12, 2017 23.67 23.85 23.67 23.85 12,842 +0.25(+1.06%)
Sep 11, 2017 23.70 23.70 23.45 23.60 13,598 +0.00(+0.00%)
Sep 08, 2017 23.05 23.60 23.05 23.60 5,656 +0.40(+1.72%)
Sep 07, 2017 23.35 23.35 22.95 23.20 7,485 +0.05(+0.22%)
Sep 06, 2017 23.45 23.45 23.02 23.15 12,733 -0.30(-1.28%)
Sep 05, 2017 23.35 23.70 23.35 23.45 23,460 -0.25(-1.05%)
Sep 01, 2017 23.34 23.80 23.20 23.70 18,831 +0.50(+2.16%)
Aug 31, 2017 23.20 23.30 23.18 23.20 11,591 +0.00(+0.00%)
Aug 30, 2017 23.25 23.25 23.05 23.20 5,400 -0.05(-0.22%)
Aug 29, 2017 23.05 23.25 23.02 23.25 6,512 -0.05(-0.21%)
Aug 28, 2017 23.60 23.70 23.20 23.30 11,076 -0.25(-1.06%)
Aug 25, 2017 23.05 23.70 23.00 23.55 13,050 +0.45(+1.95%)
Aug 24, 2017 23.05 23.35 22.77 23.10 18,478 +0.20(+0.87%)
Aug 23, 2017 22.63 23.14 22.63 22.90 10,364 +0.10(+0.44%)
Aug 22, 2017 22.65 23.20 22.65 22.80 19,977 +0.15(+0.66%)
Aug 21, 2017 22.85 22.85 22.45 22.65 20,392 -0.35(-1.52%)
Aug 18, 2017 22.90 23.00 22.55 23.00 20,009 -0.05(-0.22%)
Aug 17, 2017 23.00 23.05 22.62 23.05 29,140 +0.00(+0.00%)
Aug 16, 2017 23.10 23.22 23.00 23.05 13,879 -0.05(-0.22%)
Aug 15, 2017 23.15 23.42 22.95 23.10 13,095 -0.05(-0.22%)
Aug 14, 2017 22.62 23.15 22.60 23.15 17,137 +0.55(+2.43%)
Aug 11, 2017 22.90 22.90 22.40 22.60 14,878 -0.35(-1.53%)
Aug 10, 2017 22.95 23.00 22.60 22.95 13,921 -0.20(-0.86%)
Aug 09, 2017 23.05 23.15 22.90 23.15 8,772 +0.00(+0.00%)
Aug 08, 2017 23.05 23.15 22.65 23.15 6,200 +0.05(+0.22%)
Aug 07, 2017 23.00 23.10 22.75 23.10 8,196 -0.05(-0.22%)
Aug 04, 2017 23.15 23.20 23.10 23.15 5,191 -0.05(-0.22%)
Aug 03, 2017 22.90 23.20 22.90 23.20 9,526 +0.40(+1.75%)
Aug 02, 2017 23.15 23.15 22.75 22.80 10,962 -0.35(-1.51%)
Aug 01, 2017 22.90 23.25 22.90 23.15 9,119 +0.05(+0.22%)
Jul 31, 2017 23.30 22.80 23.10 14,325 -0.05(-0.22%)
Jul 28, 2017 23.25 23.30 23.10 23.15 5,746 +0.00(+0.00%)
Jul 27, 2017 23.35 23.35 23.14 23.15 14,058 -0.10(-0.43%)
Jul 26, 2017 23.65 23.65 23.25 23.25 15,138 -0.45(-1.90%)
Jul 25, 2017 23.25 23.80 23.25 23.70 28,622 +0.35(+1.50%)
Jul 24, 2017 23.15 23.50 23.10 23.35 34,795 +0.40(+1.74%)
Jul 21, 2017 23.10 23.25 22.00 22.95 172,714 +0.55(+2.46%)
Jul 20, 2017 22.26 22.40 22.07 22.40 17,818 +0.00(+0.00%)
Jul 19, 2017 22.35 22.40 22.20 22.40 6,963 +0.15(+0.67%)
Jul 18, 2017 22.30 22.40 22.11 22.25 10,320 -0.15(-0.67%)
Jul 17, 2017 22.30 22.40 22.28 22.40 11,051 +0.00(+0.00%)
Jul 14, 2017 22.15 22.40 22.15 22.40 8,248 +0.20(+0.90%)
Jul 13, 2017 22.50 22.50 22.05 22.20 4,765 -0.20(-0.89%)
Jul 12, 2017 22.55 22.55 22.35 22.40 8,158 -0.25(-1.10%)
Jul 11, 2017 22.25 22.65 22.11 22.65 17,779 +0.00(+0.00%)
Jul 10, 2017 22.60 22.70 22.32 22.65 7,980 +0.00(+0.00%)
Jul 07, 2017 22.70 22.70 22.50 22.65 5,571 +0.00(+0.00%)
Jul 06, 2017 22.70 23.00 22.50 22.65 15,925 -0.20(-0.88%)
Jul 05, 2017 22.85 22.85 22.60 22.85 4,350 +0.05(+0.22%)
Jul 03, 2017 22.90 22.90 22.50 22.80 8,689 +0.05(+0.22%)
Jun 30, 2017 22.75 23.45 22.60 22.75 7,670 -0.10(-0.44%)
Jun 29, 2017 22.85 22.85 22.30 22.85 39,001 +0.00(+0.00%)
Jun 28, 2017 22.81 22.85 22.75 22.85 21,664 -0.05(-0.22%)
Jun 27, 2017 23.40 23.60 22.80 22.90 51,344 -0.50(-2.14%)
Jun 26, 2017 23.15 23.55 23.15 23.40 24,439 +0.25(+1.08%)
Jun 23, 2017 23.50 23.55 22.40 23.15 672,359 -0.30(-1.28%)
Jun 22, 2017 23.70 23.75 23.45 23.45 19,361 -0.10(-0.42%)
Jun 21, 2017 23.85 23.85 23.25 23.55 20,706 -0.30(-1.26%)
Jun 20, 2017 23.75 24.10 23.75 23.85 12,681 -0.05(-0.21%)
Jun 19, 2017 23.95 24.10 23.75 23.90 18,723 +0.05(+0.21%)
Jun 16, 2017 24.00 24.10 23.85 23.85 13,800 -0.15(-0.62%)
Jun 15, 2017 24.15 24.20 23.90 24.00 17,452 -0.05(-0.21%)
Jun 14, 2017 23.50 24.20 23.50 24.05 96,119 -0.05(-0.21%)
Jun 13, 2017 23.25 24.25 23.25 24.10 15,134 +0.40(+1.69%)
Jun 12, 2017 23.90 23.90 23.05 23.70 18,540 -0.25(-1.04%)
Jun 09, 2017 24.05 24.25 23.95 23.95 28,736 -0.10(-0.42%)
Jun 08, 2017 23.80 24.25 23.80 24.05 16,817 +0.05(+0.21%)
Jun 07, 2017 23.75 24.00 23.50 24.00 5,242 +0.40(+1.69%)
Jun 06, 2017 23.30 23.90 23.30 23.60 9,897 -0.25(-1.05%)
Jun 05, 2017 23.85 24.00 23.50 23.85 10,679 -0.15(-0.62%)
Jun 02, 2017 23.80 24.00 23.65 24.00 9,645 +0.25(+1.05%)
Jun 01, 2017 23.75 23.85 23.55 23.75 13,633 +0.00(+0.00%)
May 31, 2017 23.25 23.85 23.25 23.75 8,037 +0.10(+0.42%)
May 30, 2017 23.60 23.70 23.45 23.65 4,867 +0.10(+0.42%)
May 26, 2017 23.50 23.70 23.40 23.55 17,955 +0.00(+0.00%)
May 25, 2017 23.65 23.70 23.35 23.55 7,839 -0.10(-0.42%)
May 24, 2017 23.65 23.70 23.40 23.65 7,717 +0.00(+0.00%)
May 23, 2017 23.40 23.75 23.28 23.65 11,082 -0.10(-0.42%)
May 22, 2017 23.63 23.75 23.25 23.75 6,475 +0.40(+1.71%)
May 19, 2017 23.25 23.35 23.05 23.35 7,908 +0.10(+0.43%)
May 18, 2017 23.30 23.30 23.00 23.25 34,008 +0.15(+0.65%)
May 17, 2017 23.15 23.25 23.00 23.10 17,759 -0.30(-1.28%)
May 16, 2017 23.10 23.40 23.00 23.40 6,101 +0.30(+1.30%)
May 15, 2017 23.40 23.40 23.10 23.10 3,906 -0.30(-1.28%)
May 12, 2017 23.50 23.55 23.25 23.40 19,230 -0.10(-0.43%)
May 11, 2017 23.40 23.55 23.35 23.50 12,129 -0.05(-0.21%)
May 10, 2017 23.60 23.60 23.45 23.55 8,030 -0.10(-0.42%)
May 09, 2017 23.65 23.65 23.55 23.65 1,704 +0.00(+0.00%)
May 08, 2017 23.64 23.70 23.40 23.65 7,291 +0.10(+0.42%)
May 05, 2017 23.70 23.70 23.21 23.55 7,685 -0.15(-0.63%)
May 04, 2017 23.70 23.70 23.45 23.70 4,379 +0.05(+0.21%)
May 03, 2017 23.40 23.65 23.40 23.65 10,377 +0.15(+0.64%)
May 02, 2017 23.50 23.60 23.40 23.50 11,267 +0.05(+0.21%)
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.