$88.91 0.00 (%) Erie Indemnity Co - NASDAQ

Jan. 29, 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
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
10/31/201483.1085.3083.1084.8755,525
10/30/201484.0884.6783.2884.5326,742
10/29/201484.0084.9483.4883.8040,586
10/28/201483.5284.0082.3183.9938,542
10/27/201482.2583.0981.5882.8428,557
10/24/201482.3382.3881.5182.2535,428
10/23/201482.0282.4081.5981.9745,852
10/22/201480.5981.9880.5581.3157,374
10/21/201479.8180.5079.2780.2974,530
10/20/201481.8484.3878.2279.0374,705
10/17/201479.4080.7478.4980.2136,640
10/16/201476.8879.4876.3178.5042,629
10/15/201478.2378.4476.3678.1534,327
10/14/201478.8579.6178.5778.8437,995
10/13/201478.5379.0078.2778.8431,793
10/10/201477.9679.0777.7778.3333,464
10/9/201478.7778.7777.3177.7122,653
10/8/201477.5978.9977.4878.6222,427
10/7/201478.2278.8077.4777.8027,288
10/6/201479.6579.6578.2078.4244,537
10/3/201478.1380.0078.1378.98101,245
10/2/201475.9278.0175.9277.7850,434
10/1/201475.9676.2074.9975.7235,183
9/30/201476.4576.8975.8175.8132,703
9/29/201476.5376.9176.1776.8722,986
9/26/201475.9376.8475.2376.6824,432
9/25/201476.7777.0075.4575.6525,568
9/24/201476.8376.9776.4176.7124,413
9/23/201477.7378.0376.5276.5826,363
9/22/201478.4578.9277.6177.6216,591
9/19/201478.3778.9877.6178.3859,905
9/18/201477.7878.9177.4678.4818,646
9/17/201477.5077.9477.3277.4621,521
9/16/201477.1577.5076.9677.3913,726
9/15/201476.9877.4276.7677.2117,596
9/12/201477.3877.4976.7876.7826,024
9/11/201476.9977.4976.9377.1718,393
9/10/201476.9677.5076.7576.9016,589
9/9/201477.5177.5876.9576.9521,094
9/8/201477.5377.7077.1577.3114,843
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center