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 (%)
Jul 31, 2015 17.80 18.12 17.80 18.05 7,365 +0.58(+3.32%)
Jul 30, 2015 17.58 17.75 17.40 17.47 5,037 -0.04(-0.23%)
Jul 29, 2015 17.59 17.81 17.51 17.51 3,238 -0.11(-0.62%)
Jul 28, 2015 17.69 17.69 17.51 17.62 1,581 +0.12(+0.69%)
Jul 27, 2015 17.60 17.63 17.50 17.50 5,956 -0.14(-0.79%)
Jul 23, 2015 17.63 17.64 17.64 17.64 53 +0.09(+0.51%)
Jul 20, 2015 17.55 17.55 17.55 17.55 17 -0.14(-0.79%)
Jul 17, 2015 17.50 17.70 17.50 17.69 2,222 -0.01(-0.06%)
Jul 16, 2015 17.81 17.81 17.70 17.70 632 +0.09(+0.51%)
Jul 15, 2015 17.34 17.61 17.34 17.61 1,801 +0.18(+1.03%)
Jul 14, 2015 17.45 17.45 17.42 17.43 544 -0.05(-0.27%)
Jul 13, 2015 17.48 17.48 17.48 17.48 185 -0.21(-1.20%)
Jul 10, 2015 17.69 17.69 17.69 17.69 819 +0.27(+1.55%)
Jul 09, 2015 17.47 17.54 17.42 17.42 700 -0.16(-0.91%)
Jul 08, 2015 17.25 17.64 17.25 17.58 5,852 +0.18(+1.03%)
Jul 07, 2015 17.51 17.51 17.32 17.40 5,279 -0.09(-0.51%)
Jul 06, 2015 17.64 17.66 17.40 17.49 3,283 -0.22(-1.24%)
Jul 02, 2015 17.75 17.71 17.71 17.71 2,900 +0.20(+1.14%)
Jul 01, 2015 17.81 17.81 17.45 17.51 5,802 -0.04(-0.23%)
Jun 30, 2015 17.71 18.08 17.55 17.55 2,864 +0.09(+0.52%)
Jun 29, 2015 17.41 17.80 17.41 17.46 1,808 -0.53(-2.95%)
Jun 26, 2015 17.93 18.22 17.32 17.99 10,257 +0.50(+2.86%)
Jun 25, 2015 18.38 18.38 17.49 17.49 6,020 -0.65(-3.58%)
Jun 24, 2015 17.37 18.33 17.34 18.14 8,800 +0.89(+5.16%)
Jun 23, 2015 17.35 17.35 17.01 17.25 8,634 +0.04(+0.23%)
Jun 22, 2015 17.89 17.89 17.20 17.21 6,948 -0.30(-1.71%)
Jun 19, 2015 17.79 18.50 17.51 17.51 37,737 -0.73(-4.00%)
Jun 18, 2015 18.20 18.32 18.00 18.24 18,738 +0.09(+0.50%)
Jun 17, 2015 17.20 18.84 17.04 18.15 112,928 +0.80(+4.61%)
Jun 16, 2015 17.21 17.50 17.01 17.35 15,231 +0.09(+0.52%)
Jun 15, 2015 16.97 17.50 16.64 17.26 17,545 +0.31(+1.80%)
Jun 12, 2015 17.01 17.05 16.40 16.95 5,600 -0.42(-2.39%)
Jun 11, 2015 17.45 17.45 16.85 17.37 593 +0.35(+2.06%)
Jun 10, 2015 16.42 17.02 16.42 17.02 11,806 +0.62(+3.78%)
Jun 09, 2015 16.30 16.40 16.26 16.40 5,366 +0.07(+0.43%)
Jun 08, 2015 16.23 16.55 16.23 16.33 8,356 -0.03(-0.18%)
Jun 05, 2015 16.31 16.36 16.31 16.36 2,656 +0.03(+0.18%)
Jun 04, 2015 16.34 16.40 16.33 16.33 3,547 +0.03(+0.19%)
Jun 03, 2015 16.31 16.35 16.30 16.30 10,959 -0.02(-0.12%)
Jun 02, 2015 16.30 16.32 16.23 16.32 16,435 +0.02(+0.12%)
Jun 01, 2015 16.40 16.40 16.30 16.30 11,855 -0.05(-0.30%)
May 29, 2015 16.20 16.35 16.15 16.35 17,428 +0.01(+0.06%)
May 28, 2015 16.28 16.35 16.17 16.34 35,400 +0.04(+0.25%)
May 26, 2015 16.40 16.30 16.30 16.30 4,800 -0.09(-0.55%)
May 22, 2015 16.22 16.39 16.39 16.39 9,500 +0.01(+0.06%)
May 21, 2015 16.20 16.38 16.20 16.38 156,946 +0.17(+1.05%)
May 20, 2015 16.21 16.21 16.21 16.21 233 -0.17(-1.04%)
May 19, 2015 16.22 16.38 16.22 16.38 1,791 +0.01(+0.06%)
May 18, 2015 16.14 16.37 16.13 16.37 1,114 +0.25(+1.55%)
May 15, 2015 16.20 16.23 16.07 16.12 4,218 -0.38(-2.30%)
May 14, 2015 16.64 16.64 16.50 16.50 2,700 +0.00(+0.00%)
May 13, 2015 16.13 16.50 16.13 16.50 218 -0.03(-0.18%)
May 12, 2015 16.58 16.58 16.05 16.53 8,717 -0.05(-0.30%)
May 11, 2015 16.58 17.41 16.58 16.58 5,934 -0.14(-0.84%)
May 08, 2015 16.60 16.74 16.60 16.72 1,401 +0.25(+1.52%)
May 07, 2015 16.22 16.47 16.22 16.47 3,300 +0.12(+0.73%)
May 06, 2015 16.48 16.50 16.19 16.35 10,147 -0.06(-0.37%)
May 05, 2015 16.05 16.72 16.05 16.41 2,715 +0.01(+0.06%)
May 04, 2015 15.92 17.46 15.92 16.40 20,441 +0.49(+3.11%)
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.