$85.99 +0.58 (%) Erie Indemnity Co - NASDAQ

Nov. 24, 2014 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERIE historical data

Date Open High Low Close Volume
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
9/5/201477.3277.4476.6077.0613,384
9/4/201477.4977.7176.9377.1718,092
9/3/201477.6077.7176.9977.1617,399
9/2/201476.8377.7876.8077.5623,430
8/29/201477.0177.0176.5076.5124,892
8/28/201476.8977.0276.5376.8023,188
8/27/201477.0477.0476.7976.8022,613
8/26/201476.1777.0475.9676.7934,107
8/25/201476.3076.8675.8775.8924,375
8/22/201476.7676.8875.7176.1628,851
8/21/201476.4176.8876.1076.8418,115
8/20/201476.5276.7876.3076.3922,519
8/19/201476.5876.8276.2576.8222,340
8/18/201476.0376.6875.6476.5125,346
8/15/201475.9676.3675.0275.6614,775
8/14/201475.3975.8674.9175.6016,800
8/13/201474.9875.6374.8575.2216,817
8/12/201474.6374.9674.5774.7813,643
8/11/201474.7274.9574.5074.6515,523
8/8/201473.9574.7373.7774.6217,930
8/7/201473.8573.9873.4973.6315,306
8/6/201473.4674.2773.2874.0319,485
8/5/201473.7573.8373.2673.5636,896
8/4/201474.3174.5773.4774.1151,449
8/1/201473.5074.9072.8274.0954,437
7/31/201472.9873.7072.7973.2273,807
7/30/201473.2973.4672.9973.1635,270
7/29/201473.2473.4272.7872.9139,842
7/28/201472.9073.4072.8673.1334,717
7/25/201473.1173.9272.7172.8639,375
7/24/201473.1873.5772.8473.1920,834
7/23/201472.9873.0572.5572.9730,731
7/22/201473.0873.0872.3772.6336,225
7/21/201473.3373.7272.4672.7315,481
7/18/201473.1573.2972.8873.2830,160
7/17/201472.9773.5772.5872.7632,090
7/16/201472.8073.1972.6472.9934,829
7/15/201473.5873.9472.5172.6345,840
7/14/201473.8073.8373.4673.6920,814
7/11/201473.1373.6373.0573.3528,047
7/10/201473.3773.7473.1373.3627,758
7/9/201474.1674.1973.6173.6719,423
7/8/201474.4274.4973.6373.8635,953
7/7/201474.8875.1274.2774.5347,237
7/3/201474.9675.3474.6675.0476,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center