ENFC - Entegra Financial Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Dec 31, 2018 20.40 20.96 19.92 20.75 20.75 18,400
Dec 28, 2018 19.89 20.84 19.89 20.24 20.24 13,200
Dec 27, 2018 19.57 19.97 19.38 19.96 19.96 8,900
Dec 26, 2018 19.62 19.98 19.22 19.73 19.73 18,600
Dec 24, 2018 19.18 20.01 19.18 19.28 19.28 5,700
Dec 21, 2018 19.68 20.24 19.40 19.40 19.40 45,300
Dec 20, 2018 19.98 20.21 19.71 19.72 19.72 31,100
Dec 19, 2018 20.10 20.17 19.76 19.82 19.82 10,400
Dec 18, 2018 19.89 20.47 19.77 19.88 19.88 10,000
Dec 17, 2018 19.85 20.54 19.69 19.82 19.82 19,900
Dec 14, 2018 20.31 20.31 19.66 19.75 19.75 12,200
Dec 13, 2018 20.42 20.53 19.91 20.00 20.00 22,700
Dec 12, 2018 20.35 20.90 20.30 20.53 20.53 15,300
Dec 11, 2018 21.12 21.15 20.30 20.35 20.35 11,600
Dec 10, 2018 22.00 22.00 21.10 21.25 21.25 22,600
Dec 07, 2018 22.24 22.30 21.84 22.07 22.07 29,300
Dec 06, 2018 22.54 22.60 22.00 22.26 22.26 23,000
Dec 04, 2018 22.95 23.00 22.25 22.73 22.73 6,800
Dec 03, 2018 23.27 23.35 23.11 23.35 23.35 4,700
Nov 30, 2018 23.29 23.51 23.00 23.14 23.14 16,400
Nov 29, 2018 22.87 23.47 22.87 23.35 23.35 9,200
Nov 28, 2018 22.91 23.38 22.88 23.13 23.13 9,200
Nov 27, 2018 23.03 23.46 22.71 22.88 22.88 7,300
Nov 26, 2018 23.45 23.45 22.97 23.20 23.20 5,000
Nov 23, 2018 23.51 23.51 23.11 23.50 23.50 2,200
Nov 21, 2018 22.78 22.93 22.41 22.85 22.85 6,600
Nov 20, 2018 23.00 23.30 22.41 22.78 22.78 11,100
Nov 19, 2018 22.90 23.27 22.59 23.09 23.09 10,800
Nov 16, 2018 22.83 23.14 22.81 23.05 23.05 5,800
Nov 15, 2018 23.10 23.23 23.05 23.05 23.05 6,500
Nov 14, 2018 23.10 23.54 23.10 23.10 23.10 14,900
Nov 13, 2018 22.70 23.48 22.70 23.37 23.37 5,800
Nov 12, 2018 22.96 23.15 22.64 22.97 22.97 7,000
Nov 09, 2018 22.34 23.16 22.27 22.97 22.97 16,000
Nov 08, 2018 23.00 23.00 22.45 22.75 22.75 5,100
Nov 07, 2018 23.19 23.19 22.96 22.96 22.96 3,400
Nov 06, 2018 23.25 23.34 22.68 23.34 23.34 5,400
Nov 05, 2018 23.81 23.95 23.24 23.26 23.26 5,900
Nov 02, 2018 23.37 23.98 23.37 23.91 23.91 17,000
Nov 01, 2018 22.69 23.91 22.69 23.79 23.79 6,600
Oct 31, 2018 23.17 23.89 22.40 22.69 22.69 7,600
Oct 30, 2018 23.01 23.77 23.01 23.02 23.02 6,400
Oct 29, 2018 22.58 22.99 22.39 22.99 22.99 6,600
Oct 26, 2018 22.51 22.70 22.01 22.57 22.57 8,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...