ENBP - ENB Financial Corp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 20.85 20.85 20.85 20.85 20.85 296
Sep 19, 2019 21.25 21.25 21.25 21.25 21.25 -
Sep 18, 2019 20.85 21.25 20.85 21.25 21.25 200
Sep 17, 2019 21.50 21.50 20.90 20.90 20.90 600
Sep 16, 2019 20.85 20.85 20.85 20.85 20.85 -
Sep 13, 2019 20.95 20.95 20.85 20.85 20.85 5,500
Sep 12, 2019 20.60 20.75 20.60 20.75 20.75 800
Sep 11, 2019 20.55 20.55 20.55 20.55 20.55 200
Sep 10, 2019 20.25 20.25 20.25 20.25 20.25 -
Sep 09, 2019 20.25 20.25 20.25 20.25 20.25 700
Sep 06, 2019 20.00 20.05 20.00 20.00 20.00 900
Sep 05, 2019 19.50 19.90 19.50 19.90 19.90 1,100
Sep 04, 2019 19.75 19.75 19.50 19.50 19.50 500
Sep 03, 2019 19.50 19.50 19.50 19.50 19.50 -
Aug 30, 2019 19.50 19.50 19.50 19.50 19.50 300
Aug 29, 2019 19.50 19.50 19.50 19.50 19.50 1,000
Aug 28, 2019 19.26 19.26 19.20 19.20 19.20 2,000
Aug 27, 2019 19.64 19.64 19.50 19.50 19.50 600
Aug 26, 2019 19.71 19.71 19.71 19.71 19.71 100
Aug 23, 2019 19.75 19.80 19.75 19.80 19.80 1,100
Aug 22, 2019 19.75 19.75 19.30 19.75 19.75 7,900
Aug 21, 2019 19.26 19.26 19.26 19.26 19.26 -
Aug 20, 2019 19.26 19.26 19.26 19.26 19.26 2,000
Aug 19, 2019 19.60 19.60 19.26 19.50 19.50 1,700
Aug 16, 2019 20.00 20.00 20.00 20.00 20.00 -
Aug 15, 2019 19.75 20.00 19.75 20.00 20.00 100
Aug 14, 2019 19.75 20.00 19.75 20.00 20.00 400
Aug 14, 2019 0.155 Dividend
Aug 13, 2019 20.00 20.00 20.00 20.00 19.85 100
Aug 12, 2019 20.00 20.00 19.80 19.80 19.65 700
Aug 09, 2019 19.90 19.90 19.76 19.76 19.61 1,200
Aug 08, 2019 19.90 19.90 19.76 19.76 19.61 1,200
Aug 07, 2019 19.90 19.90 19.76 19.76 19.61 1,200
Aug 06, 2019 20.00 20.10 19.90 19.90 19.75 900
Aug 05, 2019 20.25 20.25 20.00 20.00 19.85 2,100
Aug 02, 2019 20.20 20.25 20.20 20.25 20.09 400
Aug 01, 2019 20.20 20.25 20.20 20.25 20.09 400
Jul 31, 2019 20.00 20.00 20.00 20.00 19.85 1,000
Jul 30, 2019 19.85 19.85 19.85 19.85 19.70 1,000
Jul 29, 2019 19.85 19.85 19.85 19.85 19.70 1,000
Jul 26, 2019 19.80 19.80 19.80 19.80 19.65 300
Jul 25, 2019 19.40 19.40 19.40 19.40 19.25 -
Jul 24, 2019 19.40 19.40 19.40 19.40 19.25 200
Jul 23, 2019 19.20 19.75 19.20 19.75 19.60 600
Jul 22, 2019 19.59 19.60 19.59 19.60 19.45 500
Jul 19, 2019 19.50 19.60 19.50 19.60 19.45 5,900
Jul 18, 2019 19.19 19.25 19.19 19.25 19.10 600
Jul 17, 2019 19.50 19.50 18.90 19.10 18.95 6,700
Jul 16, 2019 19.75 19.80 19.50 19.50 19.35 1,600
Jul 15, 2019 19.75 19.75 19.75 19.75 19.60 700
Jul 12, 2019 19.75 19.75 19.75 19.75 19.60 -
Jul 11, 2019 19.75 19.75 19.75 19.75 19.60 -
Jul 10, 2019 19.75 19.75 19.75 19.75 19.60 -
Jul 09, 2019 19.60 19.75 19.60 19.75 19.60 1,200
Jul 08, 2019 19.77 19.77 19.75 19.75 19.60 300
Jul 05, 2019 19.78 19.78 19.77 19.77 19.62 400
Jul 03, 2019 19.90 20.00 19.80 19.80 19.65 500
Jul 02, 2019 21.50 21.50 20.00 20.00 19.85 2,100
Jul 01, 2019 20.03 21.50 20.03 21.50 21.33 3,800
Jul 01, 2019 1/2 Stock Split
Jun 28, 2019 20.00 20.00 20.00 20.00 19.85 400
Jun 27, 2019 19.96 19.96 19.96 19.96 19.81 600
Jun 26, 2019 20.13 20.13 19.95 19.95 19.80 6,200
Jun 25, 2019 19.95 19.95 19.95 19.95 19.80 200
Jun 24, 2019 19.85 19.95 19.85 19.95 19.80 1,000
Jun 21, 2019 19.75 19.75 19.75 19.75 19.60 2,400
Jun 20, 2019 19.50 19.85 19.50 19.85 19.70 600
Jun 19, 2019 19.52 19.52 19.50 19.50 19.35 1,400
Jun 18, 2019 19.80 19.80 19.80 19.80 19.65 -
Jun 17, 2019 19.80 19.80 19.80 19.80 19.65 -
Jun 14, 2019 19.80 19.80 19.80 19.80 19.65 200
Jun 13, 2019 19.13 19.80 19.00 19.80 19.65 4,200
Jun 12, 2019 18.88 18.88 18.88 18.88 18.73 200
Jun 11, 2019 18.88 18.88 18.88 18.88 18.73 800
Jun 10, 2019 18.88 18.88 18.88 18.88 18.73 -
Jun 07, 2019 18.88 18.88 18.88 18.88 18.73 800
Jun 06, 2019 18.88 18.98 18.75 18.98 18.83 1,800
Jun 05, 2019 18.75 18.75 18.75 18.75 18.60 200
Jun 04, 2019 18.75 18.75 18.75 18.75 18.60 1,400
Jun 03, 2019 18.80 18.80 18.80 18.80 18.65 -
May 31, 2019 18.70 18.80 18.70 18.80 18.65 800
May 30, 2019 18.63 18.63 18.63 18.63 18.48 2,400
May 29, 2019 18.63 18.63 18.63 18.63 18.48 -
May 28, 2019 18.70 18.75 18.63 18.63 18.48 7,400
May 24, 2019 18.63 18.63 18.63 18.63 18.48 -
May 23, 2019 18.63 18.63 18.63 18.63 18.48 200
May 22, 2019 18.63 18.63 18.63 18.63 18.48 200
May 21, 2019 18.63 18.63 18.63 18.63 18.48 200
May 20, 2019 18.63 18.63 18.63 18.63 18.48 600
May 17, 2019 18.73 18.73 18.73 18.73 18.58 -
May 16, 2019 18.73 18.73 18.73 18.73 18.58 -
May 15, 2019 18.73 18.73 18.73 18.73 18.58 200
May 14, 2019 18.63 18.63 18.60 18.60 18.46 800
May 14, 2019 0.31 Dividend
May 13, 2019 18.52 18.52 18.52 18.52 18.07 -
May 10, 2019 18.52 18.52 18.52 18.52 18.07 -
May 09, 2019 18.60 18.75 18.52 18.52 18.07 5,000
May 08, 2019 18.40 18.40 18.40 18.40 17.95 -
May 07, 2019 18.58 18.63 18.40 18.40 17.95 3,000
May 06, 2019 18.33 18.33 18.33 18.33 17.88 200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...