$80.95 -0.16 (%) Erie Indemnity Co - NASDAQ

May. 22, 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
5/22/201581.1281.8680.6780.9525,404
5/21/201581.6181.6180.5381.1113,019
5/20/201581.9781.9781.2581.6123,293
5/19/201581.4181.8681.2681.6419,953
5/18/201580.6781.6480.3581.5134,424
5/15/201581.2882.3680.6180.8926,864
5/14/201581.4981.7880.4781.7346,863
5/13/201580.7881.2480.4081.0223,870
5/12/201580.4381.1380.2180.6313,976
5/11/201581.2281.4780.2881.0120,420
5/8/201581.5681.8080.9481.5326,026
5/7/201580.1681.5380.1680.9818,715
5/6/201580.1380.7179.6880.3821,775
5/5/201580.6380.7480.0080.2739,455
5/4/201580.4582.1979.5080.5737,828
5/1/201582.3384.3679.0080.1158,427
4/30/201583.3283.8982.1782.7541,188
4/29/201584.4585.0983.5483.6832,416
4/28/201584.1585.6484.1584.5537,917
4/27/201585.4086.1784.1284.5540,134
4/24/201585.9286.0785.2085.6724,466
4/23/201585.6386.1885.5685.8820,048
4/22/201586.0186.0184.2785.4334,438
4/21/201586.2686.2685.1585.6824,259
4/20/201585.0486.0484.9585.7835,872
4/17/201585.1785.1883.8584.4429,201
4/16/201586.1386.6385.2885.5339,743
4/15/201586.8686.8685.7886.0337,427
4/14/201586.0986.9085.7486.2622,557
4/13/201585.0686.6085.0686.5932,010
4/10/201586.1186.1184.9185.3922,204
4/9/201586.1886.1884.5185.6135,225
4/8/201586.0786.3785.7386.0315,980
4/7/201586.7486.8685.7985.8732,599
4/6/201585.9086.8885.3886.6140,860
4/2/201586.7987.1586.0186.4740,382
4/1/201587.5087.5986.5387.1543,023
3/31/201588.2288.2286.9087.2635,319
3/30/201586.9488.7686.9488.5427,510
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center