Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erie Indemnity Company (NQ: ERIE )

405.44 +4.91 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 224.85 229.01 223.82 228.44 259,461 +3.94(+1.76%)
Jun 27, 2019 224.39 225.19 217.27 224.50 191,097 -0.10(-0.04%)
Jun 26, 2019 230.02 231.56 224.33 224.60 203,751 -5.96(-2.58%)
Jun 25, 2019 229.09 231.31 226.74 230.56 201,490 +2.79(+1.22%)
Jun 24, 2019 227.69 229.97 225.23 227.77 250,931 +0.74(+0.32%)
Jun 21, 2019 228.24 230.44 226.50 227.03 270,703 -1.57(-0.69%)
Jun 20, 2019 228.98 229.24 225.13 228.61 206,581 +1.52(+0.67%)
Jun 19, 2019 223.07 227.58 222.91 227.09 202,633 +3.89(+1.74%)
Jun 18, 2019 222.27 223.64 221.14 223.20 144,276 +2.02(+0.91%)
Jun 17, 2019 222.18 223.30 220.86 221.18 143,649 -0.93(-0.42%)
Jun 14, 2019 220.11 223.42 218.43 222.11 149,154 +2.30(+1.05%)
Jun 13, 2019 223.59 223.92 217.02 219.81 244,051 -3.67(-1.64%)
Jun 12, 2019 215.64 223.75 215.56 223.49 419,491 +7.79(+3.61%)
Jun 11, 2019 214.72 217.95 213.16 215.70 239,522 +1.62(+0.76%)
Jun 10, 2019 211.32 215.40 209.82 214.08 247,698 +4.47(+2.13%)
Jun 07, 2019 206.77 210.31 204.44 209.61 167,297 +3.22(+1.56%)
Jun 06, 2019 204.77 206.63 202.33 206.39 229,370 +2.17(+1.06%)
Jun 05, 2019 198.33 204.49 198.33 204.22 259,401 +7.12(+3.61%)
Jun 04, 2019 194.30 197.60 194.30 197.10 279,148 +4.03(+2.08%)
Jun 03, 2019 191.22 193.55 188.67 193.07 321,787 +2.01(+1.05%)
May 31, 2019 185.88 191.38 183.64 191.06 453,139 +4.42(+2.37%)
May 30, 2019 184.14 187.85 184.04 186.64 455,663 +2.79(+1.52%)
May 29, 2019 179.99 183.89 178.88 183.85 312,670 +2.05(+1.13%)
May 28, 2019 179.68 183.93 179.68 181.80 2,378,525 +1.20(+0.67%)
May 24, 2019 185.65 185.75 179.06 180.60 301,202 -4.23(-2.29%)
May 23, 2019 184.23 186.87 183.30 184.83 325,680 -0.68(-0.37%)
May 22, 2019 184.59 186.45 183.27 185.51 310,532 +1.19(+0.64%)
May 21, 2019 184.65 185.45 182.49 184.32 255,409 -0.06(-0.03%)
May 20, 2019 182.56 185.32 182.10 184.39 178,414 +1.11(+0.61%)
May 17, 2019 180.78 184.98 178.79 183.27 216,607 +1.58(+0.87%)
May 16, 2019 180.74 185.35 180.07 181.69 260,357 +1.80(+1.00%)
May 15, 2019 175.84 181.70 174.17 179.90 253,169 +3.47(+1.97%)
May 14, 2019 175.61 178.68 175.21 176.43 185,297 +1.47(+0.84%)
May 13, 2019 176.46 176.76 173.97 174.95 123,257 -3.38(-1.89%)
May 10, 2019 176.21 179.03 174.88 178.33 102,404 +1.56(+0.88%)
May 09, 2019 176.99 177.38 174.97 176.77 135,477 -1.19(-0.67%)
May 08, 2019 176.24 180.23 175.66 177.96 96,403 +1.27(+0.72%)
May 07, 2019 178.33 179.19 176.47 176.69 91,611 -2.59(-1.44%)
May 06, 2019 176.17 180.11 175.50 179.28 183,903 +1.88(+1.06%)
May 03, 2019 167.62 188.06 167.40 177.40 181,433 +8.57(+5.08%)
May 02, 2019 168.74 171.55 167.60 168.83 197,111 +0.24(+0.14%)
May 01, 2019 170.36 170.36 167.61 168.59 75,837 -1.50(-0.88%)
Apr 30, 2019 168.04 170.44 167.17 170.09 78,260 +2.06(+1.22%)
Apr 29, 2019 165.82 169.77 165.59 168.03 118,771 +2.41(+1.45%)
Apr 26, 2019 165.27 166.94 164.47 165.62 110,084 +0.44(+0.27%)
Apr 25, 2019 161.69 165.59 160.93 165.18 107,824 +3.67(+2.27%)
Apr 24, 2019 162.64 163.94 159.61 161.51 137,642 -1.11(-0.68%)
Apr 23, 2019 158.47 162.95 158.47 162.63 151,352 +4.25(+2.68%)
Apr 22, 2019 161.68 161.68 157.16 158.38 101,228 -3.29(-2.03%)
Apr 18, 2019 161.29 162.51 160.79 161.67 87,155 +0.77(+0.48%)
Apr 17, 2019 162.46 162.57 159.42 160.89 99,712 -1.18(-0.73%)
Apr 16, 2019 159.78 162.49 159.61 162.07 118,569 +2.89(+1.82%)
Apr 15, 2019 159.78 161.05 158.68 159.18 73,210 -0.39(-0.24%)
Apr 12, 2019 158.35 159.95 158.06 159.56 79,029 +1.61(+1.02%)
Apr 11, 2019 156.40 158.48 156.22 157.96 158,709 +1.58(+1.01%)
Apr 10, 2019 155.67 156.94 155.67 156.38 90,604 +1.06(+0.68%)
Apr 09, 2019 155.51 156.69 154.42 155.31 90,533 -0.37(-0.24%)
Apr 08, 2019 156.65 156.82 152.58 155.68 117,265 -1.35(-0.86%)
Apr 05, 2019 157.35 157.62 156.81 157.03 119,657 +0.18(+0.11%)
Apr 04, 2019 157.34 157.74 156.13 156.85 122,803 -0.94(-0.60%)
Apr 03, 2019 158.96 158.96 157.42 157.79 130,890 -0.77(-0.48%)
Apr 02, 2019 160.55 160.55 157.39 158.56 114,249 -2.01(-1.25%)
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.