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 (%)
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%)
Dec 03, 2018 23.27 23.35 23.11 23.35 4,748 +0.21(+0.91%)
Nov 30, 2018 23.29 23.51 23.00 23.14 16,300 -0.21(-0.90%)
Nov 29, 2018 22.87 23.47 22.87 23.35 9,225 +0.22(+0.95%)
Nov 28, 2018 22.91 23.38 22.88 23.13 9,218 +0.25(+1.09%)
Nov 27, 2018 23.03 23.46 22.71 22.88 7,298 -0.32(-1.38%)
Nov 26, 2018 23.45 23.45 22.97 23.20 5,023 -0.30(-1.28%)
Nov 23, 2018 23.51 23.51 23.11 23.50 2,100 +0.65(+2.84%)
Nov 21, 2018 22.85 22.85 22.85 0 +0.07(+0.31%)
Nov 20, 2018 23.00 23.30 22.41 22.78 11,090 -0.31(-1.34%)
Nov 19, 2018 22.90 23.27 22.59 23.09 10,771 +0.04(+0.17%)
Nov 16, 2018 22.83 23.14 22.81 23.05 5,800 +0.00(+0.00%)
Nov 15, 2018 23.10 23.23 23.05 23.05 6,532 -0.05(-0.22%)
Nov 14, 2018 23.10 23.54 23.10 23.10 14,873 -0.27(-1.16%)
Nov 13, 2018 22.70 23.48 22.70 23.37 5,839 +0.40(+1.74%)
Nov 12, 2018 22.96 23.14 22.64 22.97 7,005 +0.00(+0.00%)
Nov 09, 2018 22.34 23.16 22.27 22.97 16,000 +0.22(+0.97%)
Nov 08, 2018 23.00 23.00 22.45 22.75 5,086 -0.21(-0.91%)
Nov 07, 2018 23.19 23.19 22.96 22.96 3,414 -0.38(-1.63%)
Nov 06, 2018 23.25 23.34 22.68 23.34 5,382 +0.08(+0.34%)
Nov 05, 2018 23.81 23.95 23.24 23.26 5,884 -0.65(-2.72%)
Nov 02, 2018 23.37 23.98 23.37 23.91 17,000 +0.12(+0.50%)
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.