Quantcast

Entegra Financial Corp. Common Stock Historical Stock Prices

ENFC 
$23.66
*  
0.19
0.8%
Get ENFC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading ENFC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.85 23.85 23.53 23.66 4,346
04/22/2019 23.85 23.85 23.53 23.66 4,346
04/18/2019 23.61 23.96 23.61 23.85 11,041
04/17/2019 23.89 24.01 23.81 23.81 8,865
04/16/2019 23.8 24.09 23.68 23.9 13,357
04/15/2019 23.89 23.89 23.74 23.79 6,980
04/12/2019 23.93 23.94 23.71 23.94 29,278
04/11/2019 24 24 23.65 23.87 22,668
04/10/2019 23.48 23.97 23.36 23.97 11,947
04/09/2019 23.67 23.67 23.4 23.41 4,227
04/08/2019 23.79 23.9 23.43 23.55 16,116
04/05/2019 23.507 23.75 23.507 23.73 3,410
04/04/2019 22.68 23.51 22.68 23.35 24,245
04/03/2019 22.79 22.95 22.75 22.86 12,184
04/02/2019 22.74 22.84 22.56 22.79 5,763
04/01/2019 22.63 22.805 22.6077 22.76 14,053
03/29/2019 23.07 23.34 22.38 22.45 30,240
03/28/2019 22.79 23.36 22.79 23.1 16,687
03/27/2019 22.68 22.98 22.68 22.87 15,260
03/26/2019 22.5 22.96 22.5 22.82 6,854
03/25/2019 22.58 22.67 22.0201 22.42 14,269
03/22/2019 23.38 23.38 22.045 22.22 17,795
03/21/2019 23.13 23.83 23.13 23.45 13,942
03/20/2019 24.16 24.16 23.01 23.01 12,230
03/19/2019 24.43 24.43 23.84 23.91 7,834
03/18/2019 24.25 24.56 24.12 24.28 9,898
03/15/2019 23.91 24.35 23.84 24.35 59,655
03/14/2019 23.98 24.13 23.95 24 14,082
03/13/2019 24.07 24.51 24 24.13 16,126
03/12/2019 24.54 24.54 23.95 24.03 10,301
03/11/2019 23.77 24.25 23.77 24.1 6,500
03/08/2019 23.4 23.68 23.4 23.63 19,244
03/07/2019 23.61 23.75 23.3 23.47 10,278
03/06/2019 23.6332 23.9492 23.45 23.66 22,313
03/05/2019 23.62 23.83 23.55 23.78 21,089
03/04/2019 23.95 24.4704 23.86 23.99 8,343
03/01/2019 24.16 24.16 23.93 24 11,706
02/28/2019 24.211 24.31 24.02 24.03 3,375
02/27/2019 24.11 24.22 24.01 24.02 3,231
02/26/2019 24.5 24.6 24.1 24.1 7,106
02/25/2019 25.1 25.1 24.33 24.47 9,531
02/22/2019 25 25 24.72 24.72 5,836
02/21/2019 24.4 24.69 24.36 24.62 13,549
02/20/2019 23.98 24.51 23.98 24.5 31,680
02/19/2019 23.43 23.96 23.39 23.82 15,740
02/15/2019 23.46 23.57 23.36 23.44 34,415
02/14/2019 23.31 23.42 23.17 23.36 9,714
02/13/2019 23.37 23.43 23.27 23.39 5,325
02/12/2019 23.48 23.55 23.34 23.34 14,898
02/11/2019 23.38 23.4 23.13 23.39 10,522
02/08/2019 23.2 23.39 22.95 23.39 14,446
02/07/2019 23.37 23.37 23.1401 23.3 14,392
02/06/2019 23.28 23.4 23.25 23.4 4,859
02/05/2019 23.26 23.39 23.19 23.39 14,622
02/04/2019 23.38 23.4 23.19 23.3 6,852
02/01/2019 23.344 23.41 23.25 23.41 5,948
01/31/2019 23.28 23.41 23.28 23.36 7,457
01/30/2019 23.51 23.62 23.26 23.28 16,559
01/29/2019 23.51 23.51 23.13 23.45 24,259
01/28/2019 23.23 23.51 23.22 23.43 36,300
01/25/2019 23.28 23.28 22.1505 23.23 60,058
01/24/2019 22.11 22.29 21.95 22.02 19,552
01/23/2019 22.15 22.41 21.92 22.1 41,446
01/22/2019 21.94 22.14 21.64 22.05 50,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio