$86.39 -0.04 (%) Erie Indemnity Co - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERIE historical data

Date Open High Low Close Volume
3/27/201586.2687.1185.4786.3968,433
3/26/201587.3187.8086.3286.4345,351
3/25/201589.8589.8587.2987.3747,643
3/24/201590.8790.9389.3589.4333,153
3/23/201589.9091.3889.0590.9791,354
3/20/201588.0090.3587.5289.90275,977
3/19/201587.5888.4986.5887.8074,465
3/18/201587.6088.6386.6388.06147,063
3/17/201587.7588.5687.5088.0037,401
3/16/201587.0288.3087.0287.9242,980
3/13/201587.1787.4185.9987.1132,058
3/12/201585.1587.6084.9487.4236,075
3/11/201584.3785.5884.1784.9048,924
3/10/201585.1085.1084.0284.1842,063
3/9/201585.3985.8884.4185.2032,522
3/6/201585.7986.1884.3484.9834,065
3/5/201584.9786.4784.5686.1042,860
3/4/201586.4186.4185.0085.1235,241
3/3/201587.0987.6886.0086.7060,223
3/2/201586.3788.0085.8687.4964,320
2/27/201592.2092.2085.0186.91118,419
2/26/201591.8492.7691.2392.5736,891
2/25/201592.7492.8991.1691.6846,395
2/24/201593.0693.6292.2992.7435,825
2/23/201592.4793.0191.7493.0133,818
2/20/201592.5192.7591.6392.4921,574
2/19/201592.4793.0491.5792.2020,412
2/18/201591.5792.5491.4392.3660,674
2/17/201591.1092.7390.9091.5641,254
2/13/201590.7191.3190.4290.8726,769
2/12/201590.7791.0690.2991.0528,982
2/11/201590.0690.9188.3790.6329,788
2/10/201589.7289.9587.8989.6135,788
2/9/201590.7290.7288.7089.1444,816
2/6/201590.8391.7889.9490.4952,844
2/5/201590.1290.7689.7890.6638,843
2/4/201589.6190.6889.4089.7244,475
2/3/201590.0990.5289.0089.9443,014
2/2/201587.1690.0086.4189.8147,803
1/30/201588.7289.0186.5186.6640,717
1/29/201589.0489.7388.1088.9121,527
1/28/201589.9289.9988.6188.6436,564
1/27/201588.9390.0788.0189.1333,610
1/26/201589.6490.2289.0089.8031,421
1/23/201590.2490.2989.4489.4413,565
1/22/201588.4090.0087.6990.0045,634
1/21/201588.0388.5187.2587.8627,798
1/20/201588.5889.1687.5087.8840,160
1/16/201588.0288.8187.3788.4139,181
1/15/201588.4988.9587.2787.6937,205
1/14/201587.4588.7186.8787.7946,397
1/13/201588.4389.2987.4888.2153,056
1/12/201587.4787.9686.8087.7542,326
1/9/201588.7489.3787.1187.1240,467
1/8/201586.9488.3586.3788.2457,053
1/7/201584.9086.4284.2486.3159,540
1/6/201585.7886.4683.8984.11246,591
1/5/201588.4089.2485.8686.1283,712
1/2/201590.5490.9788.7289.3428,219
12/31/201492.1092.1090.6490.7735,407
12/30/201491.3392.1988.0091.5423,584
12/29/201490.0191.8189.6791.2368,139
12/26/201490.6890.9089.7589.8128,167
12/24/201490.3191.7090.3190.7730,548
12/23/201489.9290.7689.3090.4026,933
12/22/201488.6089.7388.6089.5240,857
12/19/201488.7189.3888.4388.58141,341
12/18/201489.2089.5388.8689.4340,706
12/17/201488.7589.7088.1088.9543,196
12/16/201488.0290.1088.0288.7563,434
12/15/201491.6291.9788.1988.7667,944
12/12/201491.3792.5590.6790.7920,969
12/11/201492.2493.1791.3392.0539,253
12/10/201492.9793.7191.2591.7822,076
12/9/201492.9894.0090.9692.6140,361
12/8/201489.5994.0089.5993.3576,869
12/5/201490.3490.3589.0189.5917,406
12/4/201488.5289.9188.0089.7323,970
12/3/201488.6988.6987.8588.3421,202
12/2/201487.3688.7587.3688.2013,741
12/1/201487.1187.5086.7086.7721,289
11/28/201487.7988.3287.1087.2312,729
11/26/201487.6988.1087.0387.5422,762
11/25/201486.7787.4686.3887.2937,033
11/24/201485.3887.2085.3886.9247,265
11/21/201485.8085.9985.1885.4123,400
11/20/201484.1485.1684.1485.1644,900
11/19/201484.9084.9084.1584.668,991
11/18/201485.3485.8084.6584.7827,247
11/17/201484.7085.3484.1685.0923,544
11/14/201486.0086.0084.4784.7118,515
11/13/201485.2386.0085.2385.8517,728
11/12/201485.6985.8685.1585.4822,743
11/11/201486.0086.0085.1285.6421,839
11/10/201485.4186.0085.2485.8138,240
11/7/201484.9885.7284.5385.5025,156
11/6/201485.7986.0084.2485.0034,524
11/5/201486.0086.0085.2385.4942,941
11/4/201485.1585.8784.4385.8735,866
11/3/201485.1285.3583.1085.0039,128
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center