$100.45 -0.04 (%) Erie Indemnity Co - NASDAQ

Sep. 26, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERIE historical data

Date Open High Low Close Volume
9/23/2016101.39101.39100.37100.4924,032
9/22/2016100.55101.95100.55101.3437,698
9/21/201699.30100.5998.97100.5634,775
9/20/201699.9599.9599.0499.1014,605
9/19/201698.4899.5998.3799.2628,703
9/16/201697.5098.6596.0198.29213,039
9/15/201697.0798.2396.8297.7840,359
9/14/201698.9199.0697.0097.0841,564
9/13/201699.0599.8298.5998.9128,031
9/12/201699.10100.1198.1099.5742,310
9/9/2016101.01101.0199.1999.4341,401
9/8/2016102.32102.32101.26101.4747,894
9/7/2016102.20103.36101.36102.1462,081
9/6/2016103.69104.21101.92102.4538,626
9/2/2016102.50103.89102.39103.6927,244
9/1/2016102.38102.48101.69102.4823,194
8/31/2016101.88102.26100.67102.0351,489
8/30/2016101.61102.10101.18102.1022,989
8/29/2016101.10101.96101.10101.7218,833
8/26/2016100.75102.44100.56100.7724,364
8/25/201699.08100.6599.08100.6529,992
8/24/201698.0199.3598.0199.1378,871
8/23/201699.0099.0098.0298.5319,522
8/22/201698.4399.1997.7399.1620,703
8/19/201698.7198.9597.9398.769,565
8/18/201697.6998.9597.6998.8819,007
8/17/201698.0798.9497.7797.9918,624
8/16/201698.5699.0098.1098.1212,148
8/15/201698.9799.8598.2798.9817,919
8/12/201698.9099.4898.7499.2112,264
8/11/201699.4299.8798.5799.3422,488
8/10/201699.2699.8998.1899.1026,767
8/9/201697.8799.8697.8799.3220,183
8/8/201698.8999.9496.4299.6120,429
8/5/201699.3399.9497.8599.3019,875
8/4/201698.8999.6598.8999.2119,094
8/3/201699.2999.7998.4698.9022,353
8/2/201698.3299.9098.3099.5543,456
8/1/201697.6998.9597.4498.6034,389
7/29/201697.8198.7096.3897.6932,526
7/28/201697.8698.3597.1397.7818,750
7/27/201697.3398.2197.2897.9542,709
7/26/201697.6197.8096.8397.6018,222
7/25/201697.5198.0996.8297.3318,147
7/22/201696.5098.1096.5097.6919,398
7/21/201696.6796.8996.1896.7519,581
7/20/201697.4697.6796.4296.6816,504
7/19/201696.5997.2096.3296.8716,621
7/18/201697.9997.9996.6997.0414,692
7/15/201697.8698.5997.1597.6933,565
7/14/201698.6498.6497.6597.8833,732
7/13/201698.1299.0098.1198.4614,947
7/12/201699.0599.0598.0298.2619,739
7/11/201698.3899.0698.3898.8414,624
7/8/201697.9598.6597.3698.4834,481
7/7/201697.7697.9596.8297.2114,946
7/6/201697.6498.2897.0997.6632,956
7/5/201697.7998.0996.6397.8938,510
7/1/201698.6799.2297.4697.7437,756
6/30/201697.7499.9697.7499.34102,246
6/29/201697.9798.9797.5297.8134,150
6/28/201696.0997.7595.9597.3134,054
6/27/201696.2397.4995.3495.4742,912
6/24/201695.5597.6395.1896.86185,442
6/23/201698.4098.7997.9998.4821,929
6/22/201697.4798.2297.1197.6248,584
6/21/201697.0898.8996.5497.2684,866
6/20/201694.5196.7593.6196.5044,744
6/17/201695.5895.5893.4993.71117,004
6/16/201694.7096.3194.5095.4024,405
6/15/201695.9695.9694.4494.8846,514
6/14/201695.6896.3394.8495.6927,930
6/13/201697.9797.9795.9596.1333,546
6/10/201697.9998.5796.5897.8232,635
6/9/201698.0398.7996.9098.4037,685
6/8/201698.1798.9194.3698.3320,161
6/7/201698.4899.3897.9498.3429,686
6/6/201698.8399.9998.0898.6734,676
6/3/201698.3999.6397.1298.8937,201
6/2/201698.6599.0795.5198.8340,860
6/1/201697.9298.9497.7498.9233,802
5/31/201698.3698.3696.8697.9062,388
5/27/201696.8798.0096.6197.7131,311
5/26/201697.2597.3496.3397.1854,899
5/25/201697.8397.9096.4096.9347,304
5/24/201697.0997.6795.9097.2363,685
5/23/201697.2097.2096.2996.3126,821
5/20/201696.4797.1196.2496.9249,569
5/19/201695.9397.0295.0895.8520,185
5/18/201695.2596.9895.2596.0330,275
5/17/201696.2196.8395.0895.4458,845
5/16/201696.9497.5796.5096.7038,165
5/13/201696.9497.2596.4996.9734,833
5/12/201695.9697.2995.9697.1241,936
5/11/201695.8796.7795.5395.8939,585
5/10/201696.7096.9696.0696.1625,814
5/9/201694.5996.2994.5996.0835,986
5/6/201695.5495.8294.2094.5935,588
5/5/201694.5695.9894.0095.5654,660
5/4/201694.8595.2193.6694.8258,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center