Entegra Financial Stock Price History (NASDAQ:ENFC)

Add to My Stocks
$23.35 $0 (0%) ENFC stock closing price Mar 29, 2017 (Closing)

View and download Entegra Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Entegra Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Entegra Financial stock price history chart shows that the stock price was at a low of 12.95 on 16 Oct, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2923.5523.5823.3023.35301622.673.12
2017-03-2823.4023.4523.1923.35363422.673.12
2017-03-2723.1523.0022.9023.003702622.333.07
2017-03-2423.1523.2023.0223.15783422.483.09
2017-03-2323.1023.3023.0523.20776522.523.10
2017-03-2223.0023.4022.9523.001515222.333.07
2017-03-2123.7623.7623.0023.101169822.433.09
2017-03-2023.8023.8523.7023.80806723.113.18
2017-03-1723.0524.2523.0024.1018657723.403.22
2017-03-1623.0123.2023.0023.20321122.523.10
2017-03-1523.0023.0022.7023.002350122.333.07
2017-03-1423.1523.1522.9522.98353822.313.07
2017-03-1323.1023.1523.0023.15934522.483.09
2017-03-1023.0023.2523.0023.00464422.333.07
2017-03-0923.0623.2023.0623.10590122.433.09
2017-03-0823.1023.2023.1023.18315722.503.10
2017-03-0723.0023.2523.0023.00140022.333.07
2017-03-0623.0123.0523.0023.05848622.383.08
2017-03-0323.0023.0522.8523.051866122.383.08
2017-03-0223.0023.1523.0023.15251122.483.09
2017-03-0123.0123.2523.0023.051028522.383.08
2017-02-2823.0023.0322.9523.001254422.333.07
2017-02-2723.0023.1023.0023.05968422.383.08
2017-02-2423.0023.2523.0023.151152522.483.09
2017-02-2323.1523.2523.0523.101009422.433.09
2017-02-2223.2523.2523.0023.151259022.483.09
2017-02-2123.3523.3523.0023.25983422.573.11
2017-02-1723.2523.2523.0023.101578722.433.09
2017-02-1623.0023.3522.8523.007582522.333.07
2017-02-1522.9022.9522.1022.952355122.283.07
2017-02-1422.4522.7522.4522.701290522.043.03
2017-02-1322.5022.7022.3922.701573622.043.03
2017-02-1022.4522.4522.3422.45447521.803.00
2017-02-0922.2022.5022.2022.451464321.803.00
2017-02-0822.1222.2522.1022.25226721.602.97
2017-02-0722.2522.2522.0522.151596421.512.96
2017-02-0622.3022.3521.9422.2581621.602.97
2017-02-0322.2322.2522.2022.20938721.552.96
2017-02-0222.0022.1022.0022.10159021.462.95
2017-02-0122.2022.2022.0122.11344021.462.95
2017-01-3121.7222.0021.7222.00516321.362.94
2017-01-3022.1022.1521.7521.75942821.122.90
2017-01-2721.8422.1621.8422.001134021.362.94
2017-01-2621.7221.8021.6521.80442721.172.91
2017-01-2521.5021.7521.5021.751544921.122.90
2017-01-2421.4521.6520.9121.50329920.872.87
2017-01-2321.2021.4521.2021.45141820.832.86
2017-01-2021.0021.0520.9521.05400320.442.81
2017-01-1921.4021.6020.9021.05745921.702.97
2017-01-1820.6021.3020.6021.20950521.862.99
2017-01-1721.2121.3021.0521.30518621.963.00
2017-01-160.000.000.0021.250N/AN/A
2017-01-1321.3021.5021.1821.251103321.913.00
2017-01-1221.2521.4021.2521.25101021.913.00
2017-01-1121.0021.4021.0021.40302022.063.02
2017-01-1020.4021.0020.4021.00849621.652.96
2017-01-0920.0620.6020.0020.58315321.212.90
2017-01-0621.0021.4020.2020.352741220.982.87
2017-01-0520.5621.2520.5521.131221121.782.98
2017-01-0420.3020.8520.3020.55706521.192.90
2017-01-0320.7520.7520.3020.301546120.932.86
2017-01-020.000.000.0020.600N/AN/A
2016-12-3020.2820.6020.2820.60732721.242.91
2016-12-2920.3520.3519.9520.051716320.672.83
2016-12-2820.1520.4519.7520.451437121.082.88
2016-12-2720.2520.4520.1520.151102120.772.84
2016-12-260.000.000.0020.350N/AN/A
2016-12-2320.2520.3520.2520.35134320.982.87
2016-12-2220.0720.3520.0720.35222020.982.87
2016-12-2120.0020.3019.9520.252162520.882.86
2016-12-2019.7520.1019.7520.104822720.722.84
2016-12-1919.8019.8019.5519.55610020.162.76
2016-12-1620.0220.2020.0220.202664920.832.85
2016-12-1520.1520.2020.0020.10219820.722.84
2016-12-1419.9520.1019.9020.00530520.622.82
2016-12-1320.0020.0019.9519.95444520.572.81
2016-12-1220.0520.1019.9019.95809220.572.81
2016-12-0920.1020.1220.0020.00980020.622.82
2016-12-0819.8520.2019.8520.001632720.622.82
2016-12-0719.7019.9519.6619.80777020.412.79
2016-12-0619.7519.7519.5119.55158020.162.76
2016-12-0519.5019.9019.4519.90876420.522.81
2016-12-0219.4619.5019.3019.46474120.062.74
2016-12-0119.4619.4619.2019.2073119.792.71
2016-11-3019.1519.3519.1519.15479819.742.70
2016-11-2919.4019.4219.2519.40276320.002.74
2016-11-2819.2919.3819.2519.28191819.882.72
2016-11-2519.1019.5019.1019.38862619.972.73
2016-11-240.000.000.0018.900N/AN/A
Get more Data

Entegra Financial Stock Chart

View ENFC PE ratio, PS ratio stocks charts and compare with peers.
ENFC Chart
Note: Compare Entegra Financial stock price history with the index and industry peers.

Entegra Financial Historical Prices: Past 5 years

Max Stock Price 24.1 Mar 17,2017
Min Stock Price 12.95 Oct 16,2014
Avg Stock Price 17.5

Entegra Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.4 Mar 17,2017
Min PE Ratio 4.46 Feb 11,2016
Avg PE Ratio 11.09

Entegra Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.33 Dec 04,2015
Min PS Ratio 2.54 Oct 21,2016
Avg PS Ratio 2.9

We provide Entegra Financial historical quotes along with PE ratio and PS ratio for doing Entegra Financial fundamental analysis. The price and volume changes on a daily basis is provided in the Entegra Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ENFC saw an opening price of 23.45, and a closing price of 23.35 on 28 Mar, 2017. Looking at Entegra Financial stock market history data, the P/S ratio was at a low of 2.54 on 21 Oct, 2016. .