Advertisement
ENB Financial Corp (ENBP)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 02:50PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
| Oct 17, 2024 | 17.13 | 20.00 | 17.13 | 19.25 | 19.25 | 6,500 |
| Oct 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Oct 15, 2024 | 16.90 | 17.35 | 16.82 | 17.35 | 17.35 | 20,200 |
| Oct 14, 2024 | 16.60 | 16.88 | 16.48 | 16.88 | 16.88 | 3,400 |
| Oct 11, 2024 | 17.00 | 17.00 | 16.46 | 16.46 | 16.46 | 2,800 |
| Oct 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 09, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 200 |
| Oct 08, 2024 | 17.16 | 17.20 | 17.05 | 17.05 | 17.05 | 1,300 |
| Oct 07, 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 400 |
| Oct 04, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 400 |
| Oct 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| Oct 02, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 01, 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1,000 |
| Sep 30, 2024 | 16.78 | 17.18 | 16.52 | 17.18 | 17.18 | 2,000 |
| Sep 27, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 400 |
| Sep 24, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 23, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,400 |
| Sep 20, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Sep 19, 2024 | 16.65 | 17.30 | 16.65 | 16.68 | 16.68 | 2,100 |
| Sep 18, 2024 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 400 |
| Sep 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 100 |
| Sep 16, 2024 | 16.77 | 17.00 | 16.50 | 16.99 | 16.99 | 1,500 |
| Sep 13, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 200 |
| Sep 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| Sep 11, 2024 | 16.89 | 16.89 | 16.80 | 16.80 | 16.80 | 200 |
| Sep 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 900 |
| Sep 06, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 500 |
| Sep 05, 2024 | 16.61 | 16.61 | 16.50 | 16.58 | 16.58 | 2,000 |
| Sep 04, 2024 | 16.69 | 16.69 | 16.60 | 16.60 | 16.60 | 59,200 |
| Sep 03, 2024 | 17.10 | 17.10 | 16.25 | 16.85 | 16.85 | 5,200 |
| Aug 30, 2024 | 17.17 | 17.34 | 17.05 | 17.34 | 17.34 | 44,100 |
| Aug 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Aug 28, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Aug 27, 2024 | 17.30 | 17.34 | 17.30 | 17.30 | 17.30 | 400 |
| Aug 26, 2024 | 17.26 | 17.26 | 17.00 | 17.26 | 17.26 | 900 |
| Aug 23, 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 17.26 | 200 |
| Aug 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 500 |
| Aug 21, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Aug 20, 2024 | 16.75 | 16.78 | 16.75 | 16.78 | 16.78 | 500 |
| Aug 19, 2024 | 17.32 | 17.33 | 17.32 | 17.33 | 17.33 | 400 |
| Aug 16, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 400 |
| Aug 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| Aug 14, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Aug 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Aug 12, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Aug 09, 2024 | 17.30 | 17.35 | 16.05 | 17.35 | 17.35 | 2,600 |
| Aug 08, 2024 | 17.38 | 17.45 | 16.53 | 17.45 | 17.45 | 1,100 |
| Aug 07, 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1,000 |
| Aug 06, 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.50 | 500 |
| Aug 05, 2024 | 16.50 | 16.50 | 15.97 | 15.97 | 15.97 | 700 |
| Aug 02, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
| Aug 01, 2024 | 17.30 | 17.48 | 17.24 | 17.48 | 17.48 | 900 |
| Jul 31, 2024 | 16.70 | 17.00 | 16.21 | 17.00 | 17.00 | 3,300 |
| Jul 30, 2024 | 15.50 | 16.75 | 15.50 | 16.73 | 16.73 | 3,100 |
| Jul 29, 2024 | 15.50 | 15.99 | 15.50 | 15.98 | 15.98 | 7,300 |
| Jul 26, 2024 | 15.70 | 17.00 | 15.50 | 15.50 | 15.50 | 18,000 |
| Jul 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 400 |
| Jul 24, 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | 900 |
| Jul 23, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2,700 |
| Jul 22, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Jul 19, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 800 |
| Jul 18, 2024 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 2,600 |
| Jul 17, 2024 | 14.61 | 14.70 | 14.61 | 14.70 | 14.70 | 800 |
| Jul 16, 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1,100 |
| Jul 15, 2024 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 5,500 |
| Jul 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
| Jul 11, 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 1,300 |
| Jul 10, 2024 | 14.55 | 15.05 | 14.50 | 14.70 | 14.70 | 4,300 |
| Jul 09, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 100 |
| Jul 08, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
| Jul 05, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 300 |
| Jul 03, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 400 |
| Jul 02, 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 5,400 |
| Jul 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
| Jun 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 600 |
| Jun 26, 2024 | 14.60 | 14.62 | 14.60 | 14.60 | 14.60 | 2,100 |
| Jun 25, 2024 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | 4,400 |
| Jun 24, 2024 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 400 |
| Jun 21, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Jun 20, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 300 |
| Jun 18, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Jun 17, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Jun 14, 2024 | 14.60 | 15.05 | 14.60 | 14.93 | 14.93 | 1,800 |
| Jun 13, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Jun 12, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| Jun 11, 2024 | 14.75 | 15.00 | 14.75 | 14.98 | 14.98 | 5,900 |
| Jun 10, 2024 | 14.56 | 14.75 | 14.56 | 14.75 | 14.75 | 1,200 |
| Jun 07, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Jun 06, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Jun 05, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Jun 04, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Jun 03, 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 4,600 |
| May 31, 2024 | 14.75 | 14.75 | 14.56 | 14.56 | 14.56 | 2,100 |
| May 30, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| May 29, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.