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 (%)
May 31, 2018 28.65 28.80 28.25 28.50 6,706 +0.05(+0.18%)
May 30, 2018 28.35 28.80 28.35 28.45 10,101 +0.00(+0.00%)
May 29, 2018 28.40 28.50 28.05 28.45 4,426 +0.10(+0.35%)
May 25, 2018 28.35 28.35 28.35 0 +0.05(+0.18%)
May 24, 2018 28.45 28.60 28.15 28.30 4,298 -0.15(-0.53%)
May 23, 2018 28.50 28.55 28.38 28.45 8,522 +0.00(+0.00%)
May 22, 2018 28.50 28.55 28.25 28.45 7,619 +0.00(+0.00%)
May 21, 2018 28.55 28.65 28.45 28.45 7,242 -0.25(-0.87%)
May 18, 2018 29.10 29.10 28.65 28.70 9,810 -0.10(-0.35%)
May 17, 2018 28.44 29.00 28.44 28.80 8,083 +0.00(+0.00%)
May 16, 2018 28.90 29.00 28.80 28.80 7,899 +0.35(+1.23%)
May 15, 2018 28.90 28.90 28.30 28.45 3,679 +0.10(+0.35%)
May 14, 2018 28.90 28.90 28.00 28.35 6,077 -0.35(-1.22%)
May 11, 2018 29.10 29.10 28.60 28.70 4,655 -0.25(-0.86%)
May 10, 2018 28.60 29.00 28.15 28.95 11,872 -0.05(-0.17%)
May 09, 2018 28.95 29.00 28.35 29.00 3,223 +0.30(+1.05%)
May 08, 2018 29.05 29.20 28.70 28.70 13,061 +0.10(+0.35%)
May 07, 2018 28.45 28.95 28.15 28.60 3,919 +0.30(+1.06%)
May 04, 2018 28.15 28.54 27.50 28.30 16,420 -0.20(-0.70%)
May 03, 2018 28.50 28.50 28.50 28.50 897 -0.40(-1.38%)
May 02, 2018 29.10 29.25 28.90 28.90 5,637 -0.20(-0.69%)
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.