ENFC - Entegra Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 30.03 30.01 30.01 30.01 30.01 765
Aug 19, 2019 30.05 30.05 29.94 29.94 29.94 3,800
Aug 16, 2019 30.09 30.09 29.94 30.03 30.03 10,100
Aug 15, 2019 30.03 30.03 29.91 29.97 29.97 3,600
Aug 14, 2019 29.90 30.01 29.90 29.95 29.95 6,800
Aug 13, 2019 30.18 30.18 29.99 30.00 30.00 7,900
Aug 12, 2019 29.89 29.93 29.87 29.87 29.87 26,800
Aug 09, 2019 29.93 29.93 29.81 29.81 29.81 10,900
Aug 08, 2019 29.89 29.93 29.85 29.85 29.85 16,100
Aug 07, 2019 29.93 29.93 29.86 29.90 29.90 6,700
Aug 06, 2019 29.88 29.93 29.79 29.79 29.79 33,900
Aug 05, 2019 29.87 29.88 29.81 29.88 29.88 27,700
Aug 02, 2019 30.08 30.08 29.86 29.87 29.87 9,800
Aug 01, 2019 30.18 30.18 29.84 29.86 29.86 21,000
Jul 31, 2019 29.96 29.96 29.81 29.81 29.81 12,700
Jul 30, 2019 29.83 29.91 29.83 29.84 29.84 13,300
Jul 29, 2019 29.97 29.97 29.84 29.90 29.90 6,200
Jul 26, 2019 29.92 29.93 29.81 29.83 29.83 5,100
Jul 25, 2019 29.89 29.90 29.83 29.90 29.90 2,400
Jul 24, 2019 29.82 29.91 29.81 29.81 29.81 9,000
Jul 23, 2019 29.83 29.88 29.80 29.85 29.85 5,500
Jul 22, 2019 29.82 29.88 29.82 29.84 29.84 4,500
Jul 19, 2019 29.78 29.87 29.78 29.87 29.87 4,800
Jul 18, 2019 29.84 29.85 29.79 29.83 29.83 6,600
Jul 17, 2019 29.79 29.84 29.79 29.84 29.84 5,900
Jul 16, 2019 29.79 29.89 29.79 29.85 29.85 16,400
Jul 15, 2019 29.76 29.84 29.76 29.84 29.84 8,800
Jul 12, 2019 29.87 29.87 29.76 29.77 29.77 30,900
Jul 11, 2019 29.77 29.89 29.77 29.89 29.89 8,900
Jul 10, 2019 29.80 29.85 29.76 29.77 29.77 12,000
Jul 09, 2019 29.76 29.86 29.76 29.79 29.79 3,400
Jul 08, 2019 29.76 29.87 29.75 29.76 29.76 29,700
Jul 05, 2019 29.74 29.87 29.74 29.82 29.82 5,800
Jul 03, 2019 29.85 29.85 29.78 29.78 29.78 5,300
Jul 02, 2019 29.75 29.86 29.75 29.83 29.83 7,100
Jul 01, 2019 30.09 30.09 29.75 29.75 29.75 13,700
Jun 28, 2019 29.78 30.24 29.74 30.12 30.12 64,700
Jun 27, 2019 29.72 29.78 29.69 29.78 29.78 26,200
Jun 26, 2019 29.78 29.79 29.71 29.71 29.71 19,300
Jun 25, 2019 29.71 29.76 29.69 29.76 29.76 14,700
Jun 24, 2019 29.68 29.76 29.68 29.72 29.72 20,600
Jun 21, 2019 29.68 29.70 29.64 29.67 29.67 26,000
Jun 20, 2019 29.74 29.74 29.68 29.68 29.68 31,900
Jun 19, 2019 29.68 29.74 29.66 29.73 29.73 8,500
Jun 18, 2019 29.73 29.77 29.65 29.65 29.65 16,400
Jun 17, 2019 29.72 29.73 29.67 29.68 29.68 8,000
Jun 14, 2019 29.67 29.70 29.65 29.69 29.69 10,300
Jun 13, 2019 29.67 29.68 29.64 29.68 29.68 10,700
Jun 12, 2019 29.67 29.68 29.62 29.64 29.64 20,200
Jun 11, 2019 29.67 29.67 29.62 29.65 29.65 12,200
Jun 10, 2019 29.64 29.67 29.61 29.67 29.67 5,900
Jun 07, 2019 29.67 29.67 29.62 29.63 29.63 6,300
Jun 06, 2019 29.61 29.67 29.60 29.64 29.64 50,100
Jun 05, 2019 29.62 29.66 29.60 29.63 29.63 7,700
Jun 04, 2019 29.80 29.80 29.61 29.62 29.62 13,200
Jun 03, 2019 29.61 29.65 29.60 29.61 29.61 13,100
May 31, 2019 29.57 29.65 29.57 29.65 29.65 20,600
May 30, 2019 29.60 29.71 29.58 29.68 29.68 67,400
May 29, 2019 29.56 29.60 29.56 29.60 29.60 55,800
May 28, 2019 29.55 29.61 29.40 29.61 29.61 43,800
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...