$81.53 -0.29 (%) Erie Indemnity Co - NASDAQ

Jul. 30, 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
7/30/201581.7182.2281.2781.5342,543
7/29/201581.9182.3681.4681.8256,200
7/28/201583.1883.1881.4281.8042,330
7/27/201582.5983.2581.7882.3540,359
7/24/201583.1183.8382.8382.9919,471
7/23/201583.5083.9382.9083.0830,281
7/22/201583.3083.9382.9983.4924,358
7/21/201584.1684.1682.8382.8737,401
7/20/201584.9484.9483.6583.9442,361
7/17/201585.0985.0984.2384.5219,032
7/16/201583.9984.8783.9084.8531,992
7/15/201584.3684.4784.0184.2525,095
7/14/201584.5884.7184.1484.2940,195
7/13/201585.5985.5984.1184.6024,734
7/10/201584.1384.9884.0684.8318,419
7/9/201584.0084.2683.0083.7930,753
7/8/201583.6284.4083.1083.4840,159
7/7/201583.2684.5183.1084.4019,680
7/6/201583.0383.8482.7983.5027,003
7/2/201584.2184.2882.7083.3854,930
7/1/201582.6584.6482.6284.6457,696
6/30/201581.5982.2680.9982.0779,135
6/29/201581.3981.8380.5480.9957,484
6/26/201581.9782.8481.4581.62125,119
6/25/201582.5483.0781.8582.0234,851
6/24/201582.7883.2982.1182.2926,198
6/23/201583.2484.0482.7683.1333,278
6/22/201582.8383.3082.7782.9236,461
6/19/201583.5583.9182.8183.0058,584
6/18/201582.8584.0582.1083.0835,719
6/17/201583.1783.4282.1082.3824,152
6/16/201582.0584.9182.0582.6820,816
6/15/201581.8282.8881.5981.8825,924
6/12/201582.3983.4681.9882.1219,805
6/11/201581.7682.6881.6982.3726,345
6/10/201580.5881.4779.6081.2724,216
6/9/201580.1080.6879.5380.1131,986
6/8/201579.9080.7279.9080.0227,256
6/5/201581.0081.0079.9080.0826,114
6/4/201581.2381.4080.6780.6720,918
6/3/201580.7581.4980.3481.1251,436
6/2/201581.1681.4280.6680.6721,966
6/1/201582.1482.9281.2081.3825,046
5/29/201582.0082.8881.1281.3361,157
5/28/201581.5982.4181.4582.2223,478
5/27/201580.6281.9380.6281.5433,462
5/26/201580.8480.9580.2580.7218,997
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!