ENBP - ENB Financial Corp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 19.19 19.25 19.25 19.25 19.25 640
Jul 18, 2019 19.19 19.25 19.19 19.25 19.25 600
Jul 17, 2019 19.50 19.50 18.90 19.10 19.10 6,700
Jul 16, 2019 19.75 19.80 19.50 19.50 19.50 1,600
Jul 15, 2019 19.75 19.75 19.75 19.75 19.75 700
Jul 12, 2019 19.75 19.75 19.75 19.75 19.75 -
Jul 11, 2019 19.75 19.75 19.75 19.75 19.75 -
Jul 10, 2019 19.75 19.75 19.75 19.75 19.75 -
Jul 09, 2019 19.60 19.75 19.60 19.75 19.75 1,200
Jul 08, 2019 19.77 19.77 19.75 19.75 19.75 300
Jul 05, 2019 19.78 19.78 19.77 19.77 19.77 400
Jul 03, 2019 19.90 20.00 19.80 19.80 19.80 500
Jul 02, 2019 21.50 21.50 20.00 20.00 20.00 2,100
Jul 01, 2019 20.03 21.50 20.03 21.50 21.50 3,800
Jul 01, 2019 1/2 Stock Split
Jun 28, 2019 40.00 40.00 40.00 40.00 40.00 200
Jun 27, 2019 39.92 39.92 39.92 39.92 39.92 300
Jun 26, 2019 40.25 40.25 39.90 39.90 39.90 3,100
Jun 25, 2019 39.90 39.90 39.90 39.90 39.90 100
Jun 24, 2019 39.70 39.90 39.70 39.90 39.90 500
Jun 21, 2019 39.50 39.50 39.50 39.50 39.50 1,200
Jun 20, 2019 39.00 39.70 39.00 39.70 39.70 300
Jun 19, 2019 39.05 39.05 39.00 39.00 39.00 700
Jun 18, 2019 39.60 39.60 39.60 39.60 39.60 -
Jun 17, 2019 39.60 39.60 39.60 39.60 39.60 -
Jun 14, 2019 39.60 39.60 39.60 39.60 39.60 100
Jun 13, 2019 38.25 39.60 38.00 39.60 39.60 2,100
Jun 12, 2019 37.75 37.75 37.75 37.75 37.75 100
Jun 11, 2019 37.75 37.75 37.75 37.75 37.75 400
Jun 10, 2019 37.75 37.75 37.75 37.75 37.75 -
Jun 07, 2019 37.75 37.75 37.75 37.75 37.75 400
Jun 06, 2019 37.75 37.95 37.50 37.95 37.95 900
Jun 05, 2019 37.50 37.50 37.50 37.50 37.50 100
Jun 04, 2019 37.50 37.50 37.50 37.50 37.50 700
Jun 03, 2019 37.60 37.60 37.60 37.60 37.60 -
May 31, 2019 37.40 37.60 37.40 37.60 37.60 400
May 30, 2019 37.25 37.25 37.25 37.25 37.25 1,200
May 29, 2019 37.25 37.25 37.25 37.25 37.25 -
May 28, 2019 37.40 37.50 37.25 37.25 37.25 3,700
May 24, 2019 37.25 37.25 37.25 37.25 37.25 -
May 23, 2019 37.25 37.25 37.25 37.25 37.25 100
May 22, 2019 37.25 37.25 37.25 37.25 37.25 100
May 21, 2019 37.25 37.25 37.25 37.25 37.25 100
May 20, 2019 37.25 37.25 37.25 37.25 37.25 300
May 17, 2019 37.45 37.45 37.45 37.45 37.45 -
May 16, 2019 37.45 37.45 37.45 37.45 37.45 -
May 15, 2019 37.45 37.45 37.45 37.45 37.45 100
May 14, 2019 37.25 37.25 37.20 37.20 37.20 400
May 14, 2019 0.31 Dividend
May 13, 2019 37.05 37.05 37.05 37.05 36.74 -
May 10, 2019 37.05 37.05 37.05 37.05 36.74 -
May 09, 2019 37.20 37.50 37.05 37.05 36.74 2,500
May 08, 2019 36.80 36.80 36.80 36.80 36.49 -
May 07, 2019 37.15 37.25 36.80 36.80 36.49 1,500
May 06, 2019 36.65 36.65 36.65 36.65 36.34 100
May 03, 2019 36.65 36.65 36.65 36.65 36.34 -
May 02, 2019 36.25 36.65 36.25 36.65 36.34 1,800
May 01, 2019 36.20 36.20 36.20 36.20 35.90 -
Apr 30, 2019 36.20 36.20 36.20 36.20 35.90 800
Apr 29, 2019 36.20 36.20 36.20 36.20 35.90 100
Apr 26, 2019 35.50 35.50 35.50 35.50 35.20 100
Apr 25, 2019 35.50 35.50 35.50 35.50 35.20 -
Apr 24, 2019 35.50 35.50 35.50 35.50 35.20 -
Apr 23, 2019 35.50 35.50 35.50 35.50 35.20 100
Apr 22, 2019 35.50 35.50 35.50 35.50 35.20 -
Apr 18, 2019 35.50 35.50 35.50 35.50 35.20 100
Apr 17, 2019 36.00 36.00 35.50 35.50 35.20 1,400
Apr 16, 2019 35.45 35.50 35.45 35.50 35.20 300
Apr 15, 2019 36.00 36.20 36.00 36.00 35.70 2,100
Apr 12, 2019 36.00 36.00 36.00 36.00 35.70 -
Apr 11, 2019 36.00 36.00 36.00 36.00 35.70 -
Apr 10, 2019 36.20 36.20 36.00 36.00 35.70 300
Apr 09, 2019 36.00 36.00 36.00 36.00 35.70 200
Apr 08, 2019 36.00 36.00 36.00 36.00 35.70 -
Apr 05, 2019 36.00 36.00 36.00 36.00 35.70 -
Apr 04, 2019 36.00 36.00 36.00 36.00 35.70 100
Apr 03, 2019 35.26 35.26 35.26 35.26 34.96 100
Apr 02, 2019 35.50 35.52 35.50 35.52 35.22 700
Apr 01, 2019 35.64 35.64 35.64 35.64 35.34 600
Mar 29, 2019 35.65 35.65 35.65 35.65 35.35 -
Mar 28, 2019 35.65 35.89 35.65 35.65 35.35 600
Mar 27, 2019 35.85 35.85 35.65 35.65 35.35 700
Mar 26, 2019 35.85 35.85 35.85 35.85 35.55 100
Mar 25, 2019 36.00 36.00 35.85 35.85 35.55 2,600
Mar 22, 2019 36.08 36.08 36.00 36.00 35.70 200
Mar 21, 2019 36.00 36.00 36.00 36.00 35.70 100
Mar 20, 2019 36.00 36.00 36.00 36.00 35.70 100
Mar 19, 2019 36.00 36.00 36.00 36.00 35.70 100
Mar 18, 2019 36.00 36.00 36.00 36.00 35.70 -
Mar 15, 2019 36.00 36.00 36.00 36.00 35.70 100
Mar 14, 2019 35.50 36.00 35.50 36.00 35.70 10,700
Mar 13, 2019 35.69 35.95 35.69 35.95 35.65 1,200
Mar 12, 2019 35.25 35.25 35.25 35.25 34.96 -
Mar 11, 2019 35.25 35.25 35.25 35.25 34.96 -
Mar 08, 2019 35.25 35.25 35.25 35.25 34.96 400
Mar 07, 2019 35.25 35.25 35.25 35.25 34.96 -
Mar 06, 2019 35.25 35.25 35.25 35.25 34.96 600
Mar 05, 2019 35.06 35.47 35.06 35.06 34.77 1,500
Mar 04, 2019 35.24 35.25 35.24 35.25 34.96 1,100
Mar 01, 2019 35.24 35.24 35.24 35.24 34.95 100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...