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, 2019 29.57 29.65 29.57 29.65 20,500 -0.03(-0.10%)
May 30, 2019 29.60 29.71 29.58 29.68 67,366 +0.08(+0.27%)
May 29, 2019 29.56 29.60 29.56 29.60 55,791 -0.01(-0.03%)
May 28, 2019 29.55 29.61 29.40 29.61 43,847 -0.01(-0.03%)
May 24, 2019 29.62 29.62 29.57 29.62 7,700 +0.03(+0.10%)
May 23, 2019 29.58 29.60 29.55 29.59 19,068 -0.05(-0.17%)
May 22, 2019 29.59 29.65 29.56 29.64 6,932 +0.00(+0.00%)
May 21, 2019 29.59 29.72 29.59 29.64 23,764 +0.04(+0.14%)
May 20, 2019 29.56 29.60 29.55 29.60 14,629 +0.05(+0.17%)
May 17, 2019 29.56 29.63 29.54 29.55 17,200 -0.09(-0.30%)
May 16, 2019 29.57 29.66 29.57 29.64 7,031 +0.08(+0.27%)
May 15, 2019 29.54 29.64 29.54 29.56 14,741 -0.08(-0.27%)
May 14, 2019 29.57 29.64 29.57 29.64 8,693 +0.07(+0.24%)
May 13, 2019 29.53 29.60 29.53 29.57 15,938 -0.10(-0.34%)
May 10, 2019 29.54 29.68 29.53 29.67 17,600 +0.08(+0.27%)
May 09, 2019 29.53 29.65 29.51 29.59 37,435 +0.01(+0.03%)
May 08, 2019 29.57 29.66 29.57 29.58 22,574 -0.09(-0.30%)
May 07, 2019 29.49 29.68 29.49 29.67 114,905 +0.11(+0.37%)
May 06, 2019 29.50 29.60 29.50 29.56 35,715 +0.06(+0.20%)
May 03, 2019 29.60 29.60 29.49 29.50 312,200 +0.00(+0.00%)
May 02, 2019 29.50 29.57 29.48 29.50 183,361 -0.02(-0.07%)
May 01, 2019 29.54 29.54 29.49 29.52 63,734 +0.02(+0.07%)
Apr 30, 2019 29.49 29.50 29.48 29.50 124,093 +0.07(+0.24%)
Apr 29, 2019 29.44 29.50 29.40 29.43 255,070 +0.03(+0.10%)
Apr 26, 2019 29.45 29.47 29.40 29.40 136,800 -0.05(-0.17%)
Apr 25, 2019 29.50 29.51 29.41 29.45 616,570 -0.05(-0.17%)
Apr 24, 2019 29.40 29.65 29.40 29.50 1,000,326 +5.85(+24.74%)
Apr 23, 2019 23.49 23.83 23.34 23.65 80,518 -0.01(-0.04%)
Apr 22, 2019 23.85 23.85 23.53 23.66 4,346 -0.19(-0.80%)
Apr 18, 2019 23.61 23.96 23.61 23.85 11,000 +0.04(+0.17%)
Apr 17, 2019 23.89 24.01 23.81 23.81 8,865 -0.09(-0.38%)
Apr 16, 2019 23.80 24.09 23.68 23.90 13,357 +0.11(+0.46%)
Apr 15, 2019 23.89 23.89 23.74 23.79 6,980 -0.15(-0.63%)
Apr 12, 2019 23.93 23.94 23.71 23.94 29,200 +0.07(+0.29%)
Apr 11, 2019 24.00 24.00 23.65 23.87 22,668 -0.10(-0.42%)
Apr 10, 2019 23.48 23.97 23.36 23.97 11,947 +0.56(+2.39%)
Apr 09, 2019 23.67 23.67 23.40 23.41 4,227 -0.14(-0.59%)
Apr 08, 2019 23.79 23.90 23.43 23.55 16,116 -0.18(-0.76%)
Apr 05, 2019 23.51 23.75 23.51 23.73 3,400 +0.38(+1.63%)
Apr 04, 2019 22.68 23.51 22.68 23.35 24,245 +0.49(+2.14%)
Apr 03, 2019 22.79 22.95 22.75 22.86 12,184 +0.07(+0.31%)
Apr 02, 2019 22.74 22.84 22.56 22.79 5,763 +0.03(+0.13%)
Apr 01, 2019 22.63 22.80 22.61 22.76 15,930 +0.31(+1.38%)
Mar 29, 2019 23.07 23.34 22.38 22.45 30,200 -0.65(-2.81%)
Mar 28, 2019 22.79 23.36 22.79 23.10 16,687 +0.23(+1.01%)
Mar 27, 2019 22.68 22.98 22.68 22.87 15,260 +0.05(+0.22%)
Mar 26, 2019 22.50 22.96 22.50 22.82 6,854 +0.40(+1.78%)
Mar 25, 2019 22.58 22.67 22.02 22.42 14,269 +0.20(+0.90%)
Mar 22, 2019 23.38 23.38 22.05 22.22 17,700 -1.23(-5.25%)
Mar 21, 2019 23.13 23.83 23.13 23.45 13,942 +0.44(+1.91%)
Mar 20, 2019 24.16 24.16 23.01 23.01 12,230 -0.90(-3.76%)
Mar 19, 2019 24.43 24.43 23.84 23.91 7,834 -0.37(-1.52%)
Mar 18, 2019 24.25 24.56 24.12 24.28 9,898 -0.07(-0.29%)
Mar 15, 2019 23.91 24.35 23.84 24.35 59,600 +0.35(+1.46%)
Mar 14, 2019 23.98 24.13 23.95 24.00 14,754 -0.13(-0.54%)
Mar 13, 2019 24.07 24.51 24.00 24.13 16,126 +0.10(+0.42%)
Mar 12, 2019 24.54 24.54 23.95 24.03 10,301 -0.07(-0.29%)
Mar 11, 2019 23.77 24.25 23.77 24.10 6,500 +0.47(+1.99%)
Mar 08, 2019 23.40 23.68 23.40 23.63 19,200 +0.16(+0.68%)
Mar 07, 2019 23.61 23.75 23.30 23.47 10,278 -0.19(-0.80%)
Mar 06, 2019 23.63 23.95 23.45 23.66 22,441 -0.12(-0.50%)
Mar 05, 2019 23.62 23.83 23.55 23.78 21,089 -0.21(-0.88%)
Mar 04, 2019 23.95 24.47 23.86 23.99 8,343 -0.01(-0.04%)
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.