Skip to main content

Erie Indemnity Company (NQ: ERIE )

396.81 +0.54 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.79 56.08 54.79 55.03 86,114 -0.54(-0.98%)
Oct 28, 2011 56.06 56.06 55.16 55.58 53,460 -0.40(-0.71%)
Oct 27, 2011 55.83 56.75 55.46 55.97 112,785 +1.21(+2.21%)
Oct 26, 2011 54.18 54.77 53.92 54.76 59,392 +1.04(+1.93%)
Oct 25, 2011 54.69 55.23 53.67 53.72 89,773 -1.48(-2.69%)
Oct 24, 2011 54.17 55.21 53.97 55.21 73,434 +1.07(+1.98%)
Oct 21, 2011 53.55 54.16 53.20 54.13 69,064 +1.23(+2.33%)
Oct 20, 2011 52.67 53.21 52.38 52.90 120,767 +0.33(+0.62%)
Oct 19, 2011 52.38 53.67 52.31 52.57 91,390 -0.36(-0.67%)
Oct 18, 2011 50.52 52.97 50.52 52.93 121,377 +1.35(+2.62%)
Oct 17, 2011 51.95 52.42 51.48 51.57 78,220 -0.62(-1.19%)
Oct 14, 2011 51.87 52.34 51.86 52.19 60,457 +0.49(+0.96%)
Oct 13, 2011 51.41 51.92 51.35 51.70 83,168 -0.08(-0.16%)
Oct 12, 2011 51.34 51.91 51.34 51.78 61,471 +0.60(+1.17%)
Oct 11, 2011 51.51 51.87 51.01 51.18 51,440 -0.63(-1.21%)
Oct 10, 2011 50.56 51.84 50.43 51.81 103,724 +1.92(+3.84%)
Oct 07, 2011 51.23 51.57 49.89 49.89 88,253 -1.30(-2.55%)
Oct 06, 2011 50.48 51.23 50.05 51.20 107,211 +0.49(+0.98%)
Oct 05, 2011 49.69 50.79 49.29 50.70 93,863 +0.63(+1.27%)
Oct 04, 2011 47.96 50.18 47.47 50.07 190,379 +2.08(+4.34%)
Oct 03, 2011 49.16 49.79 47.98 47.99 134,702 -1.26(-2.56%)
Sep 30, 2011 48.98 50.40 48.98 49.25 152,627 -0.37(-0.74%)
Sep 29, 2011 48.70 49.66 48.53 49.61 124,242 +1.81(+3.79%)
Sep 28, 2011 49.25 49.55 47.72 47.80 91,896 -1.22(-2.50%)
Sep 27, 2011 48.65 49.84 48.59 49.03 94,161 +1.33(+2.79%)
Sep 26, 2011 47.58 47.90 46.70 47.70 153,182 +0.29(+0.61%)
Sep 23, 2011 47.72 48.08 47.07 47.41 106,697 -0.64(-1.32%)
Sep 22, 2011 48.72 49.71 47.57 48.04 146,277 -0.51(-1.04%)
Sep 21, 2011 50.13 50.22 48.54 48.55 103,923 -1.49(-2.97%)
Sep 20, 2011 50.12 50.92 50.00 50.04 79,456 +0.12(+0.25%)
Sep 19, 2011 49.73 50.36 49.64 49.91 57,920 -0.56(-1.11%)
Sep 16, 2011 50.40 50.85 50.13 50.47 89,891 +0.10(+0.21%)
Sep 15, 2011 51.03 51.03 50.07 50.37 106,999 -0.31(-0.61%)
Sep 14, 2011 50.50 51.00 49.99 50.68 78,542 +0.33(+0.65%)
Sep 13, 2011 50.31 50.71 49.81 50.35 137,161 +0.30(+0.59%)
Sep 12, 2011 49.11 50.28 49.11 50.06 57,203 +0.41(+0.82%)
Sep 09, 2011 50.36 50.81 49.59 49.65 121,695 -1.22(-2.39%)
Sep 08, 2011 50.82 51.65 50.60 50.87 103,804 -0.41(-0.80%)
Sep 07, 2011 49.30 51.29 49.30 51.27 90,085 +2.46(+5.03%)
Sep 06, 2011 48.04 49.01 47.77 48.82 110,907 -0.53(-1.07%)
Sep 02, 2011 49.50 50.58 49.31 49.34 89,066 -0.89(-1.76%)
Sep 01, 2011 50.62 51.12 50.21 50.23 75,172 -0.64(-1.26%)
Aug 31, 2011 51.01 51.29 50.34 50.87 125,606 +0.03(+0.07%)
Aug 30, 2011 50.75 51.17 50.34 50.84 81,255 -0.25(-0.49%)
Aug 29, 2011 50.16 51.19 50.15 51.09 94,496 +1.43(+2.87%)
Aug 26, 2011 48.55 50.15 48.33 49.66 78,162 +0.57(+1.16%)
Aug 25, 2011 50.50 50.85 48.69 49.09 77,746 -1.36(-2.69%)
Aug 24, 2011 49.26 50.49 49.09 50.45 59,802 +1.03(+2.09%)
Aug 23, 2011 48.45 49.50 47.78 49.42 117,660 +1.04(+2.15%)
Aug 22, 2011 49.21 49.92 48.16 48.38 58,647 +0.16(+0.33%)
Aug 19, 2011 47.63 48.96 47.63 48.22 66,919 -0.04(-0.09%)
Aug 18, 2011 48.33 48.61 46.57 48.26 265,329 -1.16(-2.34%)
Aug 17, 2011 49.61 50.35 49.28 49.42 94,963 +0.24(+0.48%)
Aug 16, 2011 49.23 49.63 48.94 49.18 60,704 -0.51(-1.02%)
Aug 15, 2011 48.53 49.70 48.53 49.69 81,093 +1.52(+3.15%)
Aug 12, 2011 48.87 49.21 47.55 48.17 79,938 -0.55(-1.12%)
Aug 11, 2011 45.92 49.12 45.73 48.72 145,645 +2.96(+6.47%)
Aug 10, 2011 46.89 47.77 45.55 45.76 158,757 -1.90(-3.99%)
Aug 09, 2011 46.58 47.86 43.87 47.66 192,738 +4.06(+9.31%)
Aug 08, 2011 45.93 47.06 43.32 43.60 234,385 -3.14(-6.72%)
Aug 05, 2011 48.53 48.71 46.40 46.74 86,193 -1.35(-2.81%)
Aug 04, 2011 48.91 49.50 48.08 48.09 137,525 -1.13(-2.30%)
Aug 03, 2011 52.06 52.06 48.30 49.23 143,926 -0.44(-0.89%)
Aug 02, 2011 50.42 50.89 49.57 49.67 82,654 -0.86(-1.71%)
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.