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 (%)
Aug 31, 2018 27.50 27.50 27.50 0 +0.30(+1.10%)
Aug 30, 2018 27.50 27.85 27.20 27.20 6,322 -0.30(-1.09%)
Aug 29, 2018 27.50 27.85 27.35 27.50 4,421 +0.00(+0.00%)
Aug 28, 2018 27.50 27.95 27.35 27.50 8,177 -0.10(-0.36%)
Aug 27, 2018 27.94 28.00 27.60 27.60 7,846 -0.25(-0.90%)
Aug 24, 2018 27.85 28.00 27.85 27.85 8,300 -0.10(-0.36%)
Aug 23, 2018 28.35 28.35 27.90 27.95 4,014 -0.15(-0.53%)
Aug 22, 2018 28.10 28.40 28.00 28.10 8,361 +0.00(+0.00%)
Aug 21, 2018 28.30 28.40 28.05 28.10 5,322 +0.35(+1.26%)
Aug 20, 2018 28.25 28.25 27.75 27.75 5,745 -0.50(-1.77%)
Aug 17, 2018 28.40 28.40 27.95 28.25 12,700 -0.30(-1.05%)
Aug 16, 2018 28.55 28.70 28.00 28.55 2,616 +0.85(+3.07%)
Aug 15, 2018 27.80 27.95 27.65 27.70 6,840 -0.25(-0.89%)
Aug 14, 2018 28.10 28.35 27.65 27.95 10,507 +0.40(+1.45%)
Aug 13, 2018 27.65 27.65 26.85 27.55 17,944 -0.30(-1.08%)
Aug 10, 2018 28.29 28.65 27.60 27.85 11,600 -0.50(-1.76%)
Aug 09, 2018 29.14 29.14 28.20 28.35 5,608 -0.15(-0.53%)
Aug 08, 2018 28.35 28.65 28.05 28.50 11,257 +0.10(+0.35%)
Aug 07, 2018 28.45 28.70 28.40 28.40 9,350 -0.15(-0.53%)
Aug 06, 2018 28.90 28.90 28.40 28.55 17,384 -0.45(-1.55%)
Aug 03, 2018 29.55 29.65 28.88 29.00 20,100 -0.65(-2.19%)
Aug 02, 2018 29.25 29.80 29.25 29.65 10,163 +0.30(+1.02%)
Aug 01, 2018 29.15 29.35 28.95 29.35 23,529 +0.20(+0.69%)
Jul 31, 2018 29.00 29.20 28.80 29.15 14,928 +0.15(+0.52%)
Jul 30, 2018 28.80 29.52 28.65 29.00 23,993 +0.65(+2.29%)
Jul 27, 2018 29.15 29.15 28.10 28.35 40,300 -0.85(-2.91%)
Jul 26, 2018 29.75 29.75 29.10 29.20 19,075 -0.45(-1.52%)
Jul 25, 2018 30.05 30.05 29.50 29.65 36,971 -0.40(-1.33%)
Jul 24, 2018 29.90 30.20 29.85 30.05 136,373 +0.35(+1.18%)
Jul 23, 2018 29.50 29.90 29.50 29.70 76,117 -0.05(-0.17%)
Jul 20, 2018 29.50 30.00 29.50 29.75 187,051 -0.35(-1.16%)
Jul 19, 2018 30.20 30.20 30.05 30.10 13,709 -0.05(-0.17%)
Jul 18, 2018 30.15 30.20 30.05 30.15 9,228 +0.00(+0.00%)
Jul 17, 2018 30.20 30.30 30.10 30.15 13,743 +0.00(+0.00%)
Jul 16, 2018 30.15 30.45 30.15 30.15 8,411 -0.05(-0.17%)
Jul 13, 2018 30.25 30.25 30.10 30.20 13,005 +0.00(+0.00%)
Jul 12, 2018 30.20 30.45 30.15 30.20 18,245 -0.05(-0.17%)
Jul 11, 2018 30.15 30.55 30.15 30.25 19,173 +0.05(+0.17%)
Jul 10, 2018 30.25 30.30 30.05 30.20 25,514 +0.00(+0.00%)
Jul 09, 2018 30.15 30.05 30.20 26,571 +0.05(+0.17%)
Jul 06, 2018 30.20 30.30 29.95 30.15 58,133 -0.08(-0.25%)
Jul 05, 2018 30.00 30.70 30.00 30.23 54,758 +0.18(+0.58%)
Jul 03, 2018 30.05 30.05 30.05 0 +0.15(+0.50%)
Jul 02, 2018 29.40 29.90 29.40 29.90 55,857 +0.60(+2.05%)
Jun 29, 2018 29.35 29.40 29.00 29.30 42,823 +0.25(+0.86%)
Jun 28, 2018 29.00 29.27 28.80 29.05 38,172 +0.70(+2.47%)
Jun 27, 2018 28.25 28.40 28.25 28.35 6,892 +0.00(+0.00%)
Jun 26, 2018 28.10 28.50 28.00 28.35 47,714 +0.45(+1.61%)
Jun 25, 2018 27.65 27.90 27.65 27.90 9,636 +0.25(+0.90%)
Jun 22, 2018 26.60 27.65 26.60 27.65 38,129 +0.50(+1.84%)
Jun 21, 2018 27.10 27.45 27.10 27.15 28,536 +0.15(+0.56%)
Jun 20, 2018 28.25 28.45 26.85 27.00 24,761 -1.20(-4.26%)
Jun 19, 2018 27.65 28.40 27.60 28.20 17,088 +0.00(+0.00%)
Jun 18, 2018 28.15 28.30 28.10 28.20 9,314 -0.05(-0.18%)
Jun 15, 2018 28.25 28.25 28.25 17,045 +0.00(+0.00%)
Jun 14, 2018 28.45 28.45 28.25 28.25 6,942 +0.00(+0.00%)
Jun 13, 2018 28.50 28.50 28.25 28.25 15,688 +0.00(+0.00%)
Jun 12, 2018 28.35 28.38 28.25 28.25 24,588 -0.20(-0.70%)
Jun 11, 2018 28.55 28.60 28.45 28.45 3,391 -0.05(-0.18%)
Jun 08, 2018 28.65 28.75 28.50 28.50 4,689 -0.05(-0.18%)
Jun 07, 2018 28.60 28.90 28.40 28.55 8,189 -0.25(-0.87%)
Jun 06, 2018 29.00 29.00 28.80 28.80 7,178 -0.05(-0.17%)
Jun 05, 2018 28.65 28.90 28.65 28.85 3,447 -0.05(-0.17%)
Jun 04, 2018 28.85 29.00 28.85 28.90 2,575 +0.00(+0.00%)
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.