Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erie Indemnity Company (NQ: ERIE )

521.01 -5.32 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.49 53.98 53.21 53.63 76,601 +0.43(+0.82%)
Jan 30, 2012 52.53 53.67 52.33 53.20 78,724 +0.25(+0.48%)
Jan 27, 2012 52.79 53.05 52.41 52.95 90,294 +0.38(+0.72%)
Jan 26, 2012 52.69 52.82 51.91 52.57 45,074 -0.04(-0.08%)
Jan 25, 2012 52.64 52.91 52.34 52.61 30,060 -0.06(-0.11%)
Jan 24, 2012 52.77 52.77 52.44 52.67 24,963 -0.15(-0.28%)
Jan 23, 2012 53.18 53.18 52.58 52.81 23,448 -0.16(-0.30%)
Jan 20, 2012 52.91 53.42 52.80 52.98 37,076 +0.08(+0.15%)
Jan 19, 2012 52.58 53.27 52.33 52.90 46,695 +0.24(+0.45%)
Jan 18, 2012 52.58 52.84 52.12 52.66 51,717 -0.03(-0.07%)
Jan 17, 2012 53.41 53.41 52.67 52.70 62,097 -0.13(-0.25%)
Jan 13, 2012 52.60 52.97 52.35 52.83 73,952 -0.16(-0.30%)
Jan 12, 2012 52.76 53.01 52.25 52.99 55,062 +0.42(+0.80%)
Jan 11, 2012 52.92 52.93 52.42 52.57 25,615 -0.35(-0.66%)
Jan 10, 2012 53.45 53.51 52.68 52.92 68,720 -0.17(-0.33%)
Jan 09, 2012 53.23 53.56 52.71 53.09 24,300 +0.14(+0.26%)
Jan 06, 2012 52.74 53.43 52.59 52.95 45,630 +0.31(+0.58%)
Jan 05, 2012 54.48 54.48 52.01 52.65 93,645 +0.01(+0.03%)
Jan 04, 2012 53.50 53.74 52.32 52.63 82,157 -1.66(-3.05%)
Dec 30, 2011 54.20 54.79 54.29 54.29 44,602 +0.09(+0.17%)
Dec 29, 2011 53.90 54.30 53.02 54.20 34,632 +0.57(+1.06%)
Dec 28, 2011 53.91 54.26 53.61 53.63 48,719 -0.51(-0.95%)
Dec 27, 2011 53.77 54.18 53.77 54.14 30,137 +0.32(+0.59%)
Dec 23, 2011 53.94 54.00 53.26 53.82 21,451 +0.06(+0.12%)
Dec 21, 2011 53.61 53.89 53.46 53.76 38,102 +0.18(+0.34%)
Dec 20, 2011 52.93 53.64 52.91 53.58 50,723 +1.41(+2.70%)
Dec 19, 2011 53.14 53.14 52.14 52.17 36,721 -0.81(-1.53%)
Dec 16, 2011 52.89 53.23 52.48 52.98 102,975 +0.20(+0.38%)
Dec 15, 2011 53.01 53.87 52.70 52.78 90,742 -0.05(-0.09%)
Dec 14, 2011 52.25 53.27 52.09 52.83 78,323 +0.18(+0.34%)
Dec 13, 2011 53.32 53.68 52.32 52.65 39,645 -0.25(-0.47%)
Dec 12, 2011 52.68 53.32 52.15 52.90 87,225 -0.36(-0.68%)
Dec 09, 2011 52.38 53.32 52.38 53.26 52,034 +1.10(+2.12%)
Dec 08, 2011 52.20 52.68 52.09 52.16 88,324 -0.40(-0.77%)
Dec 07, 2011 52.35 52.68 51.82 52.56 50,808 -0.03(-0.07%)
Dec 06, 2011 52.30 53.00 52.06 52.59 86,169 +0.14(+0.26%)
Dec 05, 2011 52.48 53.09 51.99 52.45 96,352 +0.15(+0.29%)
Dec 02, 2011 52.32 53.09 52.07 52.30 97,556 +0.12(+0.24%)
Dec 01, 2011 51.26 52.48 51.02 52.18 129,875 +0.92(+1.80%)
Nov 30, 2011 50.33 51.25 49.47 51.25 1,081,591 +1.94(+3.94%)
Nov 29, 2011 49.80 49.80 49.01 49.31 115,662 -0.66(-1.32%)
Nov 28, 2011 50.41 50.64 49.27 49.97 93,736 +0.65(+1.31%)
Nov 25, 2011 48.54 49.52 48.54 49.32 19,332 +0.57(+1.17%)
Nov 23, 2011 49.95 50.32 48.75 48.75 69,038 -1.71(-3.39%)
Nov 22, 2011 50.33 51.02 50.15 50.46 63,245 +0.20(+0.40%)
Nov 21, 2011 50.70 50.93 49.85 50.26 86,002 -0.93(-1.82%)
Nov 18, 2011 52.00 53.11 51.09 51.19 71,352 -0.50(-0.97%)
Nov 17, 2011 51.89 52.74 51.59 51.69 82,054 -0.02(-0.04%)
Nov 16, 2011 53.38 53.38 51.63 51.71 114,229 -2.04(-3.80%)
Nov 15, 2011 53.01 53.86 53.01 53.75 47,694 +0.53(+1.01%)
Nov 14, 2011 53.54 53.73 53.21 53.22 49,089 -0.56(-1.03%)
Nov 11, 2011 53.84 54.05 53.15 53.77 51,463 +0.39(+0.73%)
Nov 10, 2011 53.41 54.43 52.91 53.39 46,692 +0.71(+1.34%)
Nov 09, 2011 53.84 53.84 52.61 52.68 93,060 -1.49(-2.76%)
Nov 08, 2011 54.46 54.52 53.37 54.17 75,203 +0.12(+0.23%)
Nov 07, 2011 54.37 54.57 53.55 54.05 38,538 -0.53(-0.98%)
Nov 04, 2011 54.37 55.45 54.23 54.58 55,860 -0.41(-0.75%)
Nov 03, 2011 51.59 55.08 51.59 54.99 45,365 +0.46(+0.84%)
Nov 02, 2011 53.86 54.84 53.86 54.53 67,768 +1.35(+2.55%)
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.