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 30, 2015 70.90 71.13 69.13 69.25 50,952 -1.80(-2.53%)
Jan 29, 2015 71.15 71.70 70.40 71.05 26,938 +0.22(+0.30%)
Jan 28, 2015 71.86 71.91 70.81 70.83 45,755 -0.39(-0.55%)
Jan 27, 2015 71.07 71.98 70.33 71.23 42,058 -0.54(-0.75%)
Jan 26, 2015 71.63 72.10 71.12 71.76 39,319 +0.29(+0.40%)
Jan 23, 2015 72.11 72.15 71.47 71.47 16,974 -0.45(-0.62%)
Jan 22, 2015 70.64 71.92 70.07 71.92 57,105 +1.71(+2.44%)
Jan 21, 2015 70.35 70.73 69.72 70.21 34,785 -0.02(-0.02%)
Jan 20, 2015 70.79 71.25 69.92 70.23 50,255 -0.42(-0.60%)
Jan 16, 2015 70.34 70.97 69.82 70.65 49,030 +0.58(+0.82%)
Jan 15, 2015 70.71 71.08 69.74 70.07 46,557 -0.08(-0.11%)
Jan 14, 2015 69.88 70.89 69.42 70.15 58,060 -0.34(-0.48%)
Jan 13, 2015 70.67 71.35 69.91 70.49 66,393 +0.37(+0.52%)
Jan 12, 2015 69.90 70.29 69.36 70.12 52,965 +0.50(+0.72%)
Jan 09, 2015 70.91 71.42 69.61 69.62 50,639 -0.89(-1.27%)
Jan 08, 2015 69.48 70.60 69.02 70.51 71,395 +1.54(+2.24%)
Jan 07, 2015 67.84 69.06 67.32 68.97 74,507 +1.76(+2.62%)
Jan 06, 2015 68.55 69.09 67.04 67.21 308,579 -1.61(-2.33%)
Jan 05, 2015 70.64 71.31 68.61 68.82 104,755 -2.57(-3.60%)
Jan 02, 2015 72.35 72.70 70.90 71.39 35,312 -0.60(-0.83%)
Dec 31, 2014 73.05 71.99 71.99 71.99 44,633 -0.61(-0.84%)
Dec 30, 2014 72.44 73.12 69.79 72.60 29,735 +0.25(+0.34%)
Dec 29, 2014 71.39 72.82 71.12 72.36 85,912 +1.13(+1.58%)
Dec 26, 2014 71.92 72.09 71.18 71.23 35,514 -0.76(-1.06%)
Dec 24, 2014 71.63 71.99 71.99 71.99 38,455 +0.29(+0.41%)
Dec 23, 2014 71.32 71.98 70.83 71.70 33,958 +0.70(+0.98%)
Dec 22, 2014 70.27 71.17 70.27 71.00 51,514 +0.75(+1.06%)
Dec 19, 2014 70.36 70.89 70.14 70.25 178,208 -0.67(-0.95%)
Dec 18, 2014 70.75 71.01 70.48 70.93 51,094 +0.38(+0.54%)
Dec 17, 2014 70.39 71.14 69.87 70.55 54,463 +0.16(+0.23%)
Dec 16, 2014 69.81 71.46 69.81 70.39 79,601 -0.01(-0.01%)
Dec 15, 2014 72.67 72.94 69.95 70.40 85,666 -1.61(-2.24%)
Dec 12, 2014 72.47 73.40 71.91 72.01 26,438 -1.00(-1.37%)
Dec 11, 2014 73.16 73.89 72.44 73.01 49,491 +0.21(+0.29%)
Dec 10, 2014 73.74 74.32 72.37 72.79 27,834 -0.66(-0.90%)
Dec 09, 2014 73.74 74.55 72.14 73.45 50,888 -0.59(-0.79%)
Dec 08, 2014 71.06 74.55 71.06 74.04 96,919 +2.98(+4.20%)
Dec 05, 2014 71.65 71.66 70.60 71.06 21,946 -0.11(-0.16%)
Dec 04, 2014 70.21 71.31 69.79 71.17 30,222 +1.10(+1.57%)
Dec 03, 2014 70.34 70.34 69.67 70.06 26,732 +0.11(+0.16%)
Dec 02, 2014 69.28 70.39 69.28 69.95 17,325 +1.13(+1.65%)
Dec 01, 2014 69.09 69.40 68.76 68.82 26,842 -0.36(-0.53%)
Nov 28, 2014 69.63 70.05 69.08 69.18 16,049 -0.25(-0.35%)
Nov 26, 2014 69.55 69.43 69.43 69.43 28,747 +0.20(+0.29%)
Nov 25, 2014 68.82 69.37 68.51 69.23 46,692 +0.29(+0.43%)
Nov 24, 2014 67.72 69.16 67.72 68.94 59,593 +1.20(+1.77%)
Nov 21, 2014 68.05 68.20 67.56 67.74 29,503 +0.20(+0.29%)
Nov 20, 2014 66.73 67.54 66.73 67.54 56,611 +0.40(+0.59%)
Nov 19, 2014 67.34 67.34 66.74 67.15 11,336 -0.10(-0.14%)
Nov 18, 2014 67.69 68.05 67.14 67.24 34,354 -0.25(-0.36%)
Nov 17, 2014 67.18 67.69 66.75 67.49 29,685 +0.30(+0.45%)
Nov 14, 2014 68.21 68.21 67.00 67.19 23,344 -0.90(-1.33%)
Nov 13, 2014 67.60 68.21 67.60 68.09 22,352 +0.29(+0.43%)
Nov 12, 2014 67.96 68.10 67.53 67.80 28,675 -0.13(-0.19%)
Nov 11, 2014 68.21 68.21 67.51 67.92 27,535 -0.13(-0.20%)
Nov 10, 2014 67.74 68.21 67.61 68.06 48,214 +0.25(+0.36%)
Nov 07, 2014 67.40 67.99 67.04 67.81 31,717 +0.40(+0.59%)
Nov 06, 2014 68.04 68.21 66.81 67.42 43,529 -0.39(-0.57%)
Nov 05, 2014 68.21 68.21 67.60 67.80 54,141 -0.30(-0.44%)
Nov 04, 2014 67.53 68.11 66.96 68.11 45,221 +0.69(+1.02%)
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.