$114.60 +0.11 (%) Erie Indemnity Co - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERIE historical data

Date Open High Low Close Volume
12/9/2016115.06115.84113.01114.6024,792
12/7/2016110.10112.71110.10112.4435,785
12/6/2016108.53109.99108.53109.9122,311
12/5/2016109.09109.09106.76108.7333,263
12/2/2016107.61108.74107.29108.3018,717
12/1/2016107.40108.26106.32108.0427,568
11/30/2016108.44108.87106.86107.1730,266
11/29/2016108.69109.22107.44107.8434,206
11/28/2016108.90110.00107.14108.2625,978
11/25/2016108.47108.99107.91108.999,773
11/23/2016107.00109.01105.62108.5040,023
11/22/2016106.00107.48105.93107.0225,715
11/21/2016106.90106.90105.67105.8922,778
11/18/2016106.00106.66105.38106.3028,120
11/17/2016105.14105.97105.14105.7127,024
11/16/2016105.20105.50104.60104.6328,570
11/15/2016105.68106.00103.59105.2436,404
11/14/2016106.90106.90104.41105.8531,052
11/11/2016104.62106.99102.32106.5426,727
11/10/2016103.73104.96101.08104.6128,187
11/9/2016102.92103.90101.37103.4822,909
11/8/2016102.10102.99100.83102.8027,000
11/7/2016101.62102.87101.28101.7826,142
11/4/2016101.31102.04100.94101.1030,979
11/3/2016101.95102.6998.36101.4235,481
11/2/2016103.24103.38101.42101.5418,420
11/1/2016102.52103.32102.09103.0044,828
10/31/2016101.64102.86100.53102.3943,855
10/28/2016103.23103.45101.04101.3629,273
10/27/2016102.31102.31101.39101.8923,861
10/26/2016102.20102.69101.74101.9841,477
10/25/2016102.58102.60101.22102.6025,878
10/24/2016102.47104.39101.78102.5823,108
10/21/2016101.89102.44101.05102.2633,116
10/20/2016103.48104.03100.49101.9237,461
10/19/2016104.80105.12102.69103.0434,480
10/18/2016103.82104.98103.39104.7245,772
10/17/2016103.11104.70102.56103.2336,890
10/14/2016102.65103.80102.65103.0437,376
10/13/2016101.60102.99101.24102.6332,365
10/12/2016100.25101.8399.67101.6324,182
10/11/201699.83100.4899.37100.1425,542
10/10/2016100.37100.8699.77100.0441,160
10/7/201699.44100.6899.44100.1616,456
10/6/201699.2199.4198.4999.3928,451
10/5/201699.84100.0399.0199.6829,090
10/4/2016100.24100.2498.8199.71104,449
10/3/2016101.88102.0499.40100.2099,068
9/30/2016100.78102.31100.17102.0776,491
9/29/2016102.17102.28100.75100.8028,862
9/28/2016101.74102.71101.47101.8563,115
9/27/2016100.62102.08100.54101.8942,603
9/26/2016100.49101.17100.02100.3833,085
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center