Skip to main content

Erie Indemnity Company (NQ: ERIE )

401.57 -6.60 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 169.99 177.50 176.83 125,698 +6.83(+4.02%)
Jan 28, 2022 166.71 170.87 164.73 170.00 56,287 +3.92(+2.36%)
Jan 27, 2022 168.10 170.64 165.21 166.08 63,368 -1.18(-0.71%)
Jan 26, 2022 170.12 171.72 165.52 167.26 135,395 -1.96(-1.16%)
Jan 25, 2022 171.03 171.84 166.90 169.22 63,546 -3.05(-1.77%)
Jan 24, 2022 166.96 173.23 166.62 172.26 85,791 +4.42(+2.63%)
Jan 21, 2022 168.30 171.93 167.85 167.85 52,967 -0.56(-0.33%)
Jan 20, 2022 170.10 174.09 167.88 168.40 53,148 -0.84(-0.50%)
Jan 19, 2022 171.41 172.94 168.71 169.25 53,436 -1.30(-0.76%)
Jan 18, 2022 175.21 175.21 169.73 170.54 67,781 -5.30(-3.02%)
Jan 14, 2022 175.85 0 -2.11(-1.19%)
Jan 13, 2022 179.03 181.17 177.87 177.96 37,564 +0.27(+0.15%)
Jan 12, 2022 182.89 183.04 176.77 177.69 107,527 -5.36(-2.93%)
Jan 11, 2022 184.18 184.18 180.45 183.05 73,481 -2.07(-1.12%)
Jan 10, 2022 186.51 187.02 182.16 185.12 44,586 -1.78(-0.95%)
Jan 07, 2022 183.90 187.11 182.57 186.89 74,728 +3.84(+2.10%)
Jan 06, 2022 180.81 183.27 179.93 183.05 54,782 +2.24(+1.24%)
Jan 05, 2022 183.18 184.57 180.56 180.81 56,832 -3.17(-1.72%)
Jan 04, 2022 185.38 186.24 183.78 183.98 47,576 -0.38(-0.20%)
Jan 03, 2022 184.02 186.46 182.07 184.36 47,284 +0.37(+0.20%)
Dec 31, 2021 185.15 186.33 183.75 183.98 38,163 -0.20(-0.11%)
Dec 30, 2021 185.57 186.76 184.06 184.19 57,086 -0.86(-0.46%)
Dec 29, 2021 184.76 185.88 183.75 185.04 91,103 -0.38(-0.21%)
Dec 28, 2021 184.30 186.14 184.16 185.43 34,813 +1.44(+0.78%)
Dec 27, 2021 183.03 184.56 180.90 183.98 30,132 +2.39(+1.31%)
Dec 23, 2021 182.46 184.33 181.47 181.60 39,074 -0.41(-0.23%)
Dec 22, 2021 181.48 182.29 180.52 182.01 37,409 +0.26(+0.14%)
Dec 21, 2021 180.82 183.89 180.57 181.75 72,883 +3.11(+1.74%)
Dec 20, 2021 176.07 178.74 174.78 178.64 64,722 -0.44(-0.25%)
Dec 17, 2021 182.63 182.63 175.80 179.08 227,282 -3.91(-2.13%)
Dec 16, 2021 186.72 187.31 182.09 182.98 88,339 -3.09(-1.66%)
Dec 15, 2021 184.81 187.06 184.44 186.08 70,862 +1.48(+0.80%)
Dec 14, 2021 186.09 187.27 183.17 184.59 83,809 -2.14(-1.15%)
Dec 13, 2021 185.44 188.89 184.45 186.74 85,066 +1.59(+0.86%)
Dec 10, 2021 182.19 186.53 180.26 185.14 92,551 +3.95(+2.18%)
Dec 09, 2021 185.27 185.27 181.00 181.20 93,057 -5.10(-2.74%)
Dec 08, 2021 186.84 187.10 185.26 186.29 54,268 +1.10(+0.59%)
Dec 07, 2021 183.97 185.94 181.29 185.20 140,793 +2.32(+1.27%)
Dec 06, 2021 176.15 184.42 175.95 182.88 115,798 +7.80(+4.46%)
Dec 03, 2021 177.78 179.41 174.70 175.07 134,809 -2.92(-1.64%)
Dec 02, 2021 177.62 181.01 175.74 178.00 112,815 +0.83(+0.47%)
Dec 01, 2021 177.17 180.62 173.22 177.17 234,080 -0.28(-0.16%)
Nov 30, 2021 194.94 196.41 174.99 177.44 767,964 -17.55(-9.00%)
Nov 29, 2021 200.76 200.76 194.40 195.00 109,529 -4.78(-2.39%)
Nov 26, 2021 200.06 202.49 199.09 199.77 60,226 -2.72(-1.34%)
Nov 24, 2021 203.41 204.88 202.03 202.49 132,188 -0.82(-0.40%)
Nov 23, 2021 205.43 208.24 202.44 203.31 88,278 -3.19(-1.54%)
Nov 22, 2021 206.92 209.56 204.87 206.50 100,186 +0.44(+0.21%)
Nov 19, 2021 208.74 211.73 203.87 206.06 184,252 -3.55(-1.70%)
Nov 18, 2021 214.40 210.41 209.25 209.62 83,369 -5.47(-2.54%)
Nov 17, 2021 213.13 215.87 212.38 215.09 53,174 +0.76(+0.36%)
Nov 16, 2021 217.49 218.27 213.66 214.32 81,383 -3.12(-1.44%)
Nov 15, 2021 219.68 220.78 216.88 217.45 64,237 -2.24(-1.02%)
Nov 12, 2021 220.80 221.26 215.69 219.68 94,860 -0.61(-0.28%)
Nov 11, 2021 220.46 224.38 219.60 220.29 62,113 +0.79(+0.36%)
Nov 10, 2021 215.48 219.65 219.50 63,564 +3.75(+1.74%)
Nov 09, 2021 218.18 218.84 214.09 215.75 74,174 -2.09(-0.96%)
Nov 08, 2021 214.93 219.04 212.53 217.84 102,777 +3.61(+1.69%)
Nov 05, 2021 209.99 216.12 209.47 214.23 107,643 +5.90(+2.83%)
Nov 04, 2021 203.29 209.62 203.29 208.33 97,616 +4.68(+2.30%)
Nov 03, 2021 202.90 204.67 200.00 203.65 71,848 +0.75(+0.37%)
Nov 02, 2021 198.40 204.27 196.79 202.89 126,380 +5.53(+2.80%)
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.