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 29, 2010 25.40 25.68 25.24 25.68 222,940 +0.32(+1.27%)
Jan 28, 2010 25.60 25.60 25.29 25.35 52,607 -0.28(-1.08%)
Jan 27, 2010 25.37 25.63 25.29 25.63 76,158 +0.30(+1.20%)
Jan 26, 2010 25.45 25.57 25.31 25.33 50,550 -0.13(-0.49%)
Jan 25, 2010 25.37 25.47 25.18 25.45 44,320 +0.31(+1.23%)
Jan 22, 2010 25.67 25.67 25.12 25.14 87,056 -0.18(-0.70%)
Jan 21, 2010 25.64 25.64 25.28 25.32 95,015 -0.20(-0.77%)
Jan 20, 2010 25.68 25.68 25.28 25.52 66,684 -0.16(-0.64%)
Jan 19, 2010 25.33 25.70 25.28 25.68 82,921 +0.34(+1.32%)
Jan 15, 2010 25.47 25.35 25.35 25.35 61,667 -0.22(-0.88%)
Jan 14, 2010 25.64 25.65 25.35 25.57 72,409 -0.01(-0.03%)
Jan 13, 2010 25.39 25.68 25.35 25.58 86,539 +0.23(+0.91%)
Jan 12, 2010 25.50 25.61 25.31 25.35 85,023 -0.20(-0.80%)
Jan 11, 2010 25.61 25.61 25.38 25.55 33,993 +0.00(+0.00%)
Jan 08, 2010 25.54 25.66 25.37 25.55 47,039 -0.08(-0.31%)
Jan 07, 2010 25.37 25.65 25.35 25.63 73,551 +0.10(+0.39%)
Jan 06, 2010 25.46 25.54 25.29 25.53 129,538 +0.01(+0.03%)
Jan 05, 2010 26.03 26.03 25.37 25.52 159,991 -0.38(-1.47%)
Jan 04, 2010 25.78 26.04 25.78 25.91 66,125 +0.22(+0.85%)
Dec 31, 2009 25.83 25.69 25.69 25.69 53,313 -0.67(-2.52%)
Dec 30, 2009 26.24 26.43 26.24 26.35 93,226 +0.09(+0.35%)
Dec 29, 2009 26.37 26.49 26.21 26.26 63,065 -0.09(-0.35%)
Dec 28, 2009 26.50 26.50 26.22 26.35 33,532 -0.10(-0.37%)
Dec 24, 2009 26.26 26.46 26.19 26.45 27,322 +0.29(+1.11%)
Dec 23, 2009 26.28 26.49 26.03 26.16 119,258 -0.22(-0.85%)
Dec 22, 2009 26.12 26.39 25.92 26.39 66,452 +0.32(+1.24%)
Dec 21, 2009 26.57 26.57 25.91 26.06 121,000 -0.31(-1.17%)
Dec 18, 2009 25.79 26.38 25.46 26.37 271,507 +0.76(+2.98%)
Dec 17, 2009 25.55 25.81 25.41 25.61 129,790 -0.07(-0.26%)
Dec 16, 2009 25.31 25.68 25.30 25.68 127,029 +0.41(+1.62%)
Dec 15, 2009 25.11 25.31 24.92 25.27 166,265 +0.22(+0.89%)
Dec 14, 2009 24.77 25.10 24.68 25.04 64,257 +0.26(+1.04%)
Dec 11, 2009 24.75 24.91 24.58 24.79 151,599 +0.22(+0.91%)
Dec 10, 2009 24.68 24.90 24.56 24.56 125,925 -0.11(-0.45%)
Dec 09, 2009 24.67 24.72 24.50 24.68 56,059 -0.02(-0.08%)
Dec 08, 2009 24.43 24.70 24.27 24.70 93,661 +0.25(+1.02%)
Dec 07, 2009 24.45 24.66 24.42 24.45 71,431 +0.01(+0.05%)
Dec 04, 2009 24.33 24.66 24.18 24.43 110,494 +0.37(+1.53%)
Dec 03, 2009 24.13 24.36 23.98 24.06 151,436 -0.07(-0.27%)
Dec 02, 2009 24.34 24.34 24.04 24.13 92,717 -0.13(-0.52%)
Dec 01, 2009 24.54 24.54 24.04 24.25 129,752 -0.09(-0.35%)
Nov 30, 2009 23.94 24.36 23.83 24.34 160,460 +0.49(+2.07%)
Nov 27, 2009 23.60 24.03 23.60 23.85 75,801 -0.30(-1.23%)
Nov 25, 2009 24.40 24.41 24.10 24.14 47,184 -0.09(-0.38%)
Nov 24, 2009 24.43 24.43 24.20 24.23 58,637 -0.14(-0.57%)
Nov 23, 2009 24.24 24.59 24.22 24.37 51,504 +0.10(+0.41%)
Nov 20, 2009 24.14 24.40 24.00 24.27 66,347 +0.12(+0.49%)
Nov 19, 2009 24.39 24.51 24.11 24.16 72,019 -0.24(-0.97%)
Nov 18, 2009 24.19 24.54 24.19 24.39 79,508 +0.05(+0.19%)
Nov 17, 2009 24.02 24.46 23.98 24.35 108,138 +0.21(+0.87%)
Nov 16, 2009 24.16 24.16 24.03 24.14 144,944 +0.11(+0.44%)
Nov 13, 2009 24.14 24.16 23.88 24.03 78,597 +0.16(+0.66%)
Nov 12, 2009 24.00 24.02 23.83 23.87 118,538 -0.03(-0.11%)
Nov 11, 2009 23.86 23.99 23.79 23.90 112,177 +0.05(+0.22%)
Nov 10, 2009 23.87 24.00 23.79 23.85 70,828 -0.01(-0.03%)
Nov 09, 2009 23.85 23.86 23.62 23.85 92,496 +0.24(+1.00%)
Nov 06, 2009 23.59 23.64 23.31 23.62 57,996 -0.01(-0.03%)
Nov 05, 2009 23.33 23.63 23.18 23.62 161,423 +0.44(+1.90%)
Nov 04, 2009 23.63 23.79 23.18 23.18 121,550 -0.24(-1.04%)
Nov 03, 2009 23.15 23.42 23.08 23.42 80,287 +0.05(+0.20%)
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.