Skip to main content
ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
16.78
0.00 (0.00%)
Sep 25, 2024, 1:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.7816.7816.7816.7816.78-341
Sep 24, 202416.7816.7816.7816.7816.78--
Sep 23, 202416.7816.7816.7816.7816.780.60%1,428
Sep 20, 202416.6816.6816.6816.6816.68-800
Sep 19, 202416.6517.3016.6516.6816.68-3.86%2,144
Sep 18, 202417.3217.3517.3217.3517.350.06%400
Sep 17, 202417.3417.3417.3417.3417.342.06%102
Sep 16, 202416.7717.0016.5016.9916.99-0.06%1,500
Sep 13, 202416.9817.0016.9817.0017.001.19%212
Sep 12, 202416.8016.8016.8016.8016.80-300
Sep 11, 202416.8916.8916.8016.8016.80-0.59%400
Sep 10, 202416.9016.9016.9016.9016.90-400
Sep 9, 202416.9016.9016.9016.9016.900.12%900
Sep 6, 202416.8816.8816.8816.8816.881.81%504
Sep 5, 202416.6116.6116.5016.5816.58-0.12%2,020
Sep 4, 202416.6916.6916.6016.6016.60-1.48%59,200
Sep 3, 202417.1017.1016.2516.8516.85-2.83%5,200
Aug 30, 202417.1717.3417.0517.3417.340.23%44,100
Aug 29, 202417.3017.3017.3017.3017.30-100
Aug 28, 202417.3017.3017.3017.3017.30-100
Aug 27, 202417.3017.3417.3017.3017.300.23%423
Aug 26, 202417.2617.2617.0017.2617.26-939
Aug 23, 202417.2417.2617.2417.2617.262.86%375
Aug 22, 202416.7816.7816.7816.7816.78-500
Aug 21, 202416.7816.7816.7816.7816.78--
Aug 20, 202416.7516.7816.7516.7816.78-3.17%500
Aug 19, 202417.3217.3317.3217.3317.331.94%400
Aug 16, 202416.8017.0016.8017.0017.00-2.02%400
Aug 15, 202417.3517.3517.3517.3517.35-143
Aug 14, 202417.3517.3517.3517.3517.18--
Aug 13, 202417.3517.3517.3517.3517.18-350
Aug 12, 202417.3517.3517.3517.3517.18-325
Aug 9, 202417.3017.3516.0517.3517.18-0.57%2,620
Aug 8, 202417.3817.4516.5317.4517.282.65%1,100
Aug 7, 202416.5017.0016.5017.0016.833.03%1,000
Aug 6, 202417.0717.0716.5016.5016.343.32%500
Aug 5, 202416.5016.5015.9715.9715.81-8.59%700
Aug 2, 202417.4717.4717.4717.4717.30-0.06%200
Aug 1, 202417.3017.4817.2417.4817.312.82%900
Jul 31, 202416.7017.0016.2117.0016.831.61%3,335
Jul 30, 202415.5016.7515.5016.7316.574.69%3,100
Jul 29, 202415.5015.9915.5015.9815.823.10%7,339
Jul 26, 202415.7017.0015.5015.5015.35-1.27%18,003
Jul 25, 202415.7015.7015.7015.7015.55-400
Jul 24, 202415.7016.0015.7015.7015.55-900
Jul 23, 202415.5015.7015.5015.7015.551.49%2,700
Jul 22, 202415.4715.4715.4715.4715.32-312
Jul 19, 202415.4715.4715.4715.4715.32-0.19%800
Jul 18, 202414.6015.5014.6015.5015.355.44%2,600
Jul 17, 202414.6114.7014.6114.7014.56-2.00%800
Jul 16, 202414.7515.0014.7515.0014.851.01%1,100
Jul 15, 202414.7015.0014.7014.8514.701.02%5,500
Jul 12, 202414.7014.7014.7014.7014.56-2.00%120
Jul 11, 202414.6515.0014.6515.0014.852.04%1,300
Jul 10, 202414.5515.0514.5014.7014.560.89%4,300
Jul 9, 202414.5714.5714.5714.5714.430.14%140
Jul 8, 202414.5514.5514.5514.5514.41-0.34%300
Jul 5, 202414.6014.6014.6014.6014.46-0.14%300
Jul 3, 202414.6214.6214.6214.6214.480.83%400
Jul 2, 202414.6514.6514.5014.5014.36-0.68%5,400
Jul 1, 202414.6014.6014.6014.6014.46-1.68%217
Jun 28, 202414.8514.8514.8514.8514.70-306
Jun 27, 202414.8514.8514.8514.8514.701.71%600
Jun 26, 202414.6014.6214.6014.6014.46-2,100
Jun 25, 202414.6014.6014.5514.6014.460.21%4,400
Jun 24, 202414.5614.5714.5614.5714.43-2.41%400
Jun 21, 202414.9314.9314.9314.9314.78-303
Jun 20, 202414.9314.9314.9314.9314.78-300
Jun 18, 202414.9314.9314.9314.9314.78--
Jun 17, 202414.9314.9314.9314.9314.78--
Jun 14, 202414.6015.0514.6014.9314.792.54%1,800
Jun 13, 202414.5614.5614.5614.5614.42--
Jun 12, 202414.5614.5614.5614.5614.42-2.80%238
Jun 11, 202414.7515.0014.7514.9814.831.56%5,900
Jun 10, 202414.5614.7514.5614.7514.611.24%1,201
Jun 7, 202414.5714.5714.5714.5714.43--
Jun 6, 202414.5714.5714.5714.5714.43--
Jun 5, 202414.5714.5714.5714.5714.43--
Jun 4, 202414.5714.5714.5714.5714.43--
Jun 3, 202415.0015.0014.5714.5714.430.07%4,600
May 31, 202414.7514.7514.5614.5614.42-4.46%2,100
May 30, 202415.2415.2415.2415.2415.09--
May 29, 202415.2415.2415.2415.2415.09--
May 28, 202415.2415.2415.2415.2415.09--
May 24, 202415.2015.2415.2015.2415.090.26%1,100
May 23, 202415.2015.2015.2015.2015.05--
May 22, 202414.8015.2014.8015.2015.052.98%1,000
May 21, 202414.5614.7614.5614.7614.621.23%900
May 20, 202414.5814.7814.5814.5814.44-2.80%1,500
May 17, 202414.9015.0014.9015.0014.853.02%539
May 16, 202414.8014.8014.5614.5614.42-4.21%6,100
May 15, 202415.2015.2015.2015.2015.05--
May 14, 202415.2015.2014.5015.2015.05-2,700
May 13, 202415.2015.2015.2015.2014.88-2,500
May 10, 202415.2015.2015.2015.2014.88--
May 9, 202415.2015.2015.2015.2014.88-1,100
May 8, 202415.2015.2015.2015.2014.880.33%200
May 7, 202415.1515.1515.1515.1514.83--
May 6, 202415.1015.1515.0915.1514.831.00%1,600
May 3, 202414.5015.0514.5015.0014.69-1.32%6,100