Skip to main content

Erie Indemnity Company (NQ: ERIE )

408.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.95 28.38 27.95 28.36 19,897 +0.16(+0.56%)
Jan 29, 2004 28.30 28.33 28.12 28.20 11,847 -0.04(-0.14%)
Jan 28, 2004 28.40 28.40 28.18 28.24 25,517 +0.01(+0.05%)
Jan 27, 2004 28.29 28.38 28.19 28.23 17,163 -0.14(-0.51%)
Jan 26, 2004 28.13 28.38 28.13 28.38 14,733 +0.09(+0.33%)
Jan 23, 2004 28.15 28.33 28.14 28.28 34,175 +0.18(+0.63%)
Jan 22, 2004 27.82 28.36 27.82 28.11 51,642 -0.20(-0.72%)
Jan 21, 2004 27.62 28.31 27.62 28.31 46,782 +0.59(+2.14%)
Jan 20, 2004 27.98 27.98 27.59 27.72 141,258 -0.13(-0.47%)
Jan 16, 2004 27.98 27.98 27.78 27.85 140,650 -0.10(-0.35%)
Jan 15, 2004 27.85 28.15 27.85 27.95 514,771 -0.20(-0.70%)
Jan 14, 2004 28.13 28.15 27.79 28.15 18,349 +0.10(+0.35%)
Jan 13, 2004 27.82 28.05 27.78 28.05 38,713 +0.26(+0.95%)
Jan 12, 2004 27.57 27.79 27.57 27.78 30,332 -0.08(-0.28%)
Jan 09, 2004 27.65 27.89 27.58 27.86 20,435 +0.03(+0.09%)
Jan 08, 2004 27.59 28.15 27.59 27.84 57,978 +0.03(+0.12%)
Jan 07, 2004 27.68 27.81 27.51 27.80 25,971 +0.02(+0.07%)
Jan 06, 2004 27.75 27.79 27.45 27.78 18,834 +0.00(+0.00%)
Jan 05, 2004 27.55 27.81 27.53 27.78 52,402 +0.30(+1.08%)
Jan 02, 2004 27.76 27.84 27.49 27.49 17,923 -0.41(-1.49%)
Dec 31, 2003 27.63 27.90 27.47 27.90 36,605 +0.42(+1.53%)
Dec 30, 2003 27.14 27.56 27.13 27.48 22,446 -0.12(-0.43%)
Dec 29, 2003 27.10 27.62 26.94 27.60 21,343 +0.70(+2.62%)
Dec 26, 2003 26.89 27.00 26.89 26.89 4,303 -0.09(-0.32%)
Dec 24, 2003 26.80 27.12 26.80 26.98 9,675 +0.09(+0.32%)
Dec 23, 2003 27.09 27.10 26.81 26.89 34,198 +0.03(+0.12%)
Dec 22, 2003 27.01 27.09 26.81 26.86 27,736 -0.20(-0.75%)
Dec 19, 2003 26.94 27.13 26.94 27.07 9,774 +0.07(+0.27%)
Dec 18, 2003 26.83 27.01 26.76 26.99 61,174 +0.06(+0.22%)
Dec 17, 2003 27.05 27.05 26.82 26.93 12,758 -0.06(-0.22%)
Dec 16, 2003 26.99 27.04 26.85 26.99 22,555 +0.02(+0.07%)
Dec 15, 2003 27.44 27.57 26.85 26.97 53,813 -0.41(-1.51%)
Dec 12, 2003 27.36 27.41 27.16 27.39 11,183 +0.22(+0.80%)
Dec 11, 2003 27.15 27.21 26.87 27.17 34,445 +0.02(+0.07%)
Dec 10, 2003 26.76 27.22 26.76 27.15 151,477 +0.30(+1.13%)
Dec 09, 2003 27.09 27.09 26.75 26.85 21,068 -0.26(-0.97%)
Dec 08, 2003 27.03 27.12 27.03 27.11 28,699 +0.08(+0.29%)
Dec 05, 2003 27.09 27.08 26.95 27.03 2,126 -0.06(-0.22%)
Dec 04, 2003 26.90 27.18 26.86 27.09 107,538 +0.16(+0.59%)
Dec 03, 2003 26.47 27.03 26.47 26.93 38,906 +0.27(+1.01%)
Dec 02, 2003 26.62 26.79 26.51 26.66 100,000 +0.01(+0.02%)
Dec 01, 2003 26.33 26.80 26.33 26.66 130,718 +0.22(+0.85%)
Nov 28, 2003 26.48 26.58 26.43 26.43 13,603 -0.07(-0.25%)
Nov 26, 2003 26.49 26.50 26.37 26.50 55,335 +0.10(+0.37%)
Nov 25, 2003 26.47 26.49 26.36 26.40 72,696 -0.06(-0.22%)
Nov 24, 2003 26.48 26.52 26.37 26.46 98,874 +0.06(+0.22%)
Nov 21, 2003 26.41 26.62 26.40 26.40 47,693 -0.11(-0.42%)
Nov 20, 2003 26.50 26.58 26.37 26.51 84,624 -0.04(-0.15%)
Nov 19, 2003 26.41 26.59 26.39 26.55 25,265 +0.11(+0.42%)
Nov 18, 2003 26.58 26.66 26.44 26.44 20,889 -0.22(-0.82%)
Nov 17, 2003 26.35 26.66 26.33 26.66 46,846 +0.20(+0.75%)
Nov 14, 2003 26.77 26.78 26.35 26.46 21,471 -0.22(-0.84%)
Nov 13, 2003 26.47 26.77 26.44 26.68 37,668 +0.18(+0.70%)
Nov 12, 2003 26.35 26.57 26.35 26.50 35,934 +0.00(+0.00%)
Nov 11, 2003 26.84 26.84 26.33 26.50 49,627 -0.18(-0.67%)
Nov 10, 2003 26.87 26.87 26.48 26.68 78,017 +0.12(+0.45%)
Nov 07, 2003 26.41 26.56 26.33 26.56 22,668 +0.24(+0.93%)
Nov 06, 2003 26.37 26.43 26.25 26.32 31,281 -0.12(-0.45%)
Nov 05, 2003 26.31 26.49 26.31 26.43 43,118 +0.10(+0.38%)
Nov 04, 2003 26.31 26.57 26.18 26.33 70,448 +0.15(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.