ENB Financial Corp (ENBP)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:55PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 900 |
| 15 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
| 12 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 |
| 11 Apr 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.30 | 900 |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
| 09 Apr 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.30 | 5,600 |
| 08 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
| 05 Apr 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 15.15 | 3,700 |
| 04 Apr 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 14.21 | 1,000 |
| 03 Apr 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.40 | 13,200 |
| 02 Apr 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.33 | 4,100 |
| 01 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 28 Mar 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.41 | 2,300 |
| 27 Mar 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.37 | 1,400 |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 200 |
| 22 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 21 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 20 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| 19 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 200 |
| 18 Mar 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.44 | 2,500 |
| 15 Mar 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.47 | 1,600 |
| 14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 13 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| 12 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 11 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 08 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 700 |
| 07 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 06 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 05 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 04 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 01 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 29 Feb 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 1,200 |
| 28 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 27 Feb 2024 | 14.45 | 14.47 | 14.45 | 14.45 | 14.45 | 2,100 |
| 26 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| 23 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15,700 |
| 22 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| 21 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 400 |
| 20 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14,200 |
| 16 Feb 2024 | 14.99 | 15.42 | 14.96 | 14.96 | 14.96 | 600 |
| 15 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
| 14 Feb 2024 | 0.17 Dividend | |||||
| 13 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
| 12 Feb 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 14.33 | 1,000 |
| 09 Feb 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.77 | 800 |
| 08 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.15 | - |
| 07 Feb 2024 | 15.00 | 15.33 | 14.20 | 15.33 | 15.15 | 800 |
| 06 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
| 05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
| 02 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | 200 |
| 01 Feb 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 14.82 | 400 |
| 31 Jan 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 15.16 | 2,100 |
| 30 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.12 | 2,100 |
| 29 Jan 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.76 | 600 |
| 26 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
| 25 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
| 24 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | 200 |
| 23 Jan 2024 | 14.75 | 14.85 | 14.75 | 14.85 | 14.68 | 400 |
| 22 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 500 |
| 19 Jan 2024 | 14.51 | 14.65 | 14.51 | 14.65 | 14.48 | 200 |
| 18 Jan 2024 | 15.00 | 15.00 | 14.12 | 14.12 | 13.95 | 600 |
| 17 Jan 2024 | 14.78 | 14.97 | 14.78 | 14.97 | 14.79 | 1,200 |
| 16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
| 12 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | 600 |
| 11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
| 10 Jan 2024 | 14.37 | 14.50 | 14.37 | 14.50 | 14.33 | 700 |
| 09 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 300 |
| 08 Jan 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.33 | 1,300 |
| 05 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
| 04 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
| 03 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
| 02 Jan 2024 | 14.05 | 14.63 | 14.05 | 14.63 | 14.46 | 300 |
| 29 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | 100 |
| 28 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 100 |
| 27 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 300 |
| 26 Dec 2023 | 14.77 | 14.94 | 14.73 | 14.73 | 14.56 | 1,600 |
| 22 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 300 |
| 21 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | 200 |
| 20 Dec 2023 | 15.00 | 15.00 | 14.67 | 15.00 | 14.82 | 1,000 |
| 19 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
| 18 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | 500 |
| 15 Dec 2023 | 14.50 | 14.75 | 14.50 | 14.75 | 14.58 | 1,500 |
| 14 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
| 13 Dec 2023 | 14.48 | 14.50 | 14.48 | 14.50 | 14.33 | 500 |
| 12 Dec 2023 | 13.82 | 14.00 | 13.80 | 14.00 | 13.84 | 1,700 |
| 11 Dec 2023 | 13.83 | 13.98 | 13.83 | 13.98 | 13.82 | 1,200 |
| 08 Dec 2023 | 13.74 | 13.80 | 13.74 | 13.80 | 13.64 | 900 |
| 07 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.39 | 200 |
| 06 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | 600 |
| 05 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | 1,000 |
| 04 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | - |
| 01 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | 100 |
| 30 Nov 2023 | 13.35 | 13.75 | 13.35 | 13.65 | 13.49 | 1,900 |
| 29 Nov 2023 | 13.00 | 13.38 | 13.00 | 13.38 | 13.22 | 1,000 |
| 28 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 800 |
| 27 Nov 2023 | 12.88 | 12.90 | 12.83 | 12.90 | 12.75 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.