ENFC - Entegra Financial Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 29.62 29.62 29.57 29.62 29.62 7,700
May 23, 2019 29.58 29.60 29.55 29.59 29.59 19,100
May 22, 2019 29.59 29.65 29.56 29.64 29.64 6,900
May 21, 2019 29.59 29.72 29.59 29.64 29.64 23,800
May 20, 2019 29.56 29.60 29.55 29.60 29.60 14,600
May 17, 2019 29.56 29.63 29.54 29.55 29.55 17,300
May 16, 2019 29.57 29.66 29.57 29.64 29.64 7,000
May 15, 2019 29.54 29.64 29.54 29.56 29.56 14,700
May 14, 2019 29.57 29.64 29.57 29.64 29.64 8,700
May 13, 2019 29.53 29.60 29.53 29.57 29.57 15,900
May 10, 2019 29.54 29.68 29.53 29.67 29.67 17,700
May 09, 2019 29.53 29.65 29.51 29.59 29.59 37,400
May 08, 2019 29.57 29.66 29.57 29.58 29.58 22,600
May 07, 2019 29.49 29.68 29.49 29.67 29.67 114,900
May 06, 2019 29.50 29.60 29.50 29.56 29.56 35,700
May 03, 2019 29.60 29.60 29.49 29.50 29.50 312,200
May 02, 2019 29.50 29.58 29.48 29.50 29.50 183,400
May 01, 2019 29.54 29.54 29.49 29.52 29.52 63,700
Apr 30, 2019 29.49 29.50 29.48 29.50 29.50 124,100
Apr 29, 2019 29.44 29.50 29.40 29.43 29.43 255,100
Apr 26, 2019 29.45 29.47 29.40 29.40 29.40 136,900
Apr 25, 2019 29.50 29.51 29.41 29.45 29.45 616,600
Apr 24, 2019 29.40 29.65 29.40 29.50 29.50 1,000,300
Apr 23, 2019 23.49 23.83 23.34 23.65 23.65 80,500
Apr 22, 2019 23.85 23.85 23.53 23.66 23.66 4,300
Apr 18, 2019 23.61 23.96 23.61 23.85 23.85 11,000
Apr 17, 2019 23.89 24.01 23.81 23.81 23.81 8,900
Apr 16, 2019 23.80 24.09 23.68 23.90 23.90 13,400
Apr 15, 2019 23.89 23.89 23.74 23.79 23.79 7,000
Apr 12, 2019 23.93 23.94 23.71 23.94 23.94 29,300
Apr 11, 2019 24.00 24.00 23.65 23.87 23.87 22,700
Apr 10, 2019 23.48 23.97 23.36 23.97 23.97 11,900
Apr 09, 2019 23.67 23.67 23.40 23.41 23.41 4,200
Apr 08, 2019 23.79 23.90 23.43 23.55 23.55 16,100
Apr 05, 2019 23.51 23.75 23.51 23.73 23.73 3,400
Apr 04, 2019 22.68 23.51 22.68 23.35 23.35 24,200
Apr 03, 2019 22.79 22.95 22.75 22.86 22.86 12,200
Apr 02, 2019 22.74 22.84 22.56 22.79 22.79 5,800
Apr 01, 2019 22.63 22.81 22.61 22.76 22.76 15,900
Mar 29, 2019 23.07 23.34 22.38 22.45 22.45 30,300
Mar 28, 2019 22.79 23.36 22.79 23.10 23.10 16,700
Mar 27, 2019 22.68 22.98 22.68 22.87 22.87 15,200
Mar 26, 2019 22.50 22.96 22.50 22.82 22.82 6,900
Mar 25, 2019 22.58 22.67 22.02 22.42 22.42 14,300
Mar 22, 2019 23.38 23.38 22.05 22.22 22.22 17,800
Mar 21, 2019 23.13 23.83 23.13 23.45 23.45 13,900
Mar 20, 2019 24.16 24.16 23.01 23.01 23.01 12,200
Mar 19, 2019 24.43 24.43 23.84 23.91 23.91 7,800
Mar 18, 2019 24.25 24.56 24.12 24.28 24.28 9,900
Mar 15, 2019 23.91 24.35 23.84 24.35 24.35 59,700
Mar 14, 2019 23.98 24.13 23.95 24.00 24.00 14,800
Mar 13, 2019 24.07 24.51 24.00 24.13 24.13 16,100
Mar 12, 2019 24.54 24.54 23.95 24.03 24.03 10,300
Mar 11, 2019 23.77 24.25 23.77 24.10 24.10 6,500
Mar 08, 2019 23.40 23.68 23.40 23.63 23.63 19,200
Mar 07, 2019 23.61 23.75 23.30 23.47 23.47 10,300
Mar 06, 2019 23.63 23.95 23.45 23.66 23.66 22,400
Mar 05, 2019 23.62 23.83 23.55 23.78 23.78 21,100
Mar 04, 2019 23.95 24.47 23.86 23.99 23.99 8,300
Mar 01, 2019 24.16 24.16 23.93 24.00 24.00 11,700
Feb 28, 2019 24.21 24.31 24.02 24.03 24.03 3,400
Feb 27, 2019 24.11 24.22 24.01 24.02 24.02 3,200
Feb 26, 2019 24.50 24.60 24.10 24.10 24.10 7,100
Feb 25, 2019 25.10 25.10 24.33 24.47 24.47 9,400
Feb 22, 2019 25.00 25.00 24.72 24.72 24.72 5,800
Feb 21, 2019 24.40 24.69 24.36 24.62 24.62 13,500
Feb 20, 2019 23.98 24.51 23.98 24.50 24.50 31,600
Feb 19, 2019 23.43 23.96 23.39 23.82 23.82 15,700
Feb 15, 2019 23.46 23.57 23.36 23.44 23.44 34,400
Feb 14, 2019 23.31 23.42 23.17 23.36 23.36 9,700
Feb 13, 2019 23.37 23.43 23.27 23.39 23.39 5,300
Feb 12, 2019 23.48 23.55 23.34 23.34 23.34 14,900
Feb 11, 2019 23.38 23.40 23.13 23.39 23.39 10,500
Feb 08, 2019 23.20 23.39 22.95 23.39 23.39 14,400
Feb 07, 2019 23.37 23.37 23.14 23.30 23.30 14,400
Feb 06, 2019 23.28 23.40 23.25 23.40 23.40 4,900
Feb 05, 2019 23.26 23.39 23.19 23.39 23.39 14,600
Feb 04, 2019 23.38 23.40 23.19 23.30 23.30 6,900
Feb 01, 2019 23.34 23.41 23.25 23.41 23.41 5,900
Jan 31, 2019 23.28 23.41 23.28 23.36 23.36 7,500
Jan 30, 2019 23.51 23.62 23.26 23.28 23.28 16,600
Jan 29, 2019 23.51 23.51 23.13 23.45 23.45 24,300
Jan 28, 2019 23.23 23.51 23.22 23.43 23.43 36,300
Jan 25, 2019 23.28 23.28 22.15 23.23 23.23 60,100
Jan 24, 2019 22.11 22.29 21.95 22.02 22.02 19,600
Jan 23, 2019 22.15 22.41 21.92 22.10 22.10 41,400
Jan 22, 2019 21.94 22.14 21.64 22.05 22.05 50,600
Jan 18, 2019 21.45 21.97 21.45 21.83 21.83 59,000
Jan 17, 2019 21.82 22.05 21.81 21.98 21.98 175,800
Jan 16, 2019 22.00 22.51 21.51 21.99 21.99 540,800
Jan 15, 2019 22.63 23.23 22.61 23.22 23.22 21,300
Jan 14, 2019 22.18 22.77 22.06 22.77 22.77 8,500
Jan 11, 2019 22.01 22.43 21.82 22.36 22.36 9,400
Jan 10, 2019 22.57 22.57 22.05 22.24 22.24 4,700
Jan 09, 2019 21.91 22.25 21.91 22.25 22.25 11,000
Jan 08, 2019 21.91 22.40 21.88 21.88 21.88 3,600
Jan 07, 2019 21.91 22.01 21.45 22.00 22.00 16,100
Jan 04, 2019 20.75 21.73 20.68 21.45 21.45 16,900
Jan 03, 2019 20.60 20.99 20.60 20.84 20.84 6,000
Jan 02, 2019 20.73 20.75 20.34 20.75 20.75 5,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...