$96.84 +1.35 (%) Erie Indemnity Co - NASDAQ

Feb. 8, 2016 | 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
2/8/201694.5296.8494.0696.8451,856
2/5/201695.2996.0494.1895.4948,061
2/4/201695.7796.2394.3695.4353,193
2/3/201696.2196.6594.4795.6752,229
2/2/201695.9896.0594.3995.6944,933
2/1/201696.1796.8795.1996.4443,985
1/29/201694.4996.4794.3896.1163,762
1/28/201693.5994.2792.8393.9839,400
1/27/201693.7694.2792.5692.9137,844
1/26/201692.5594.5492.4793.6328,279
1/25/201693.5494.1491.8792.3855,087
1/22/201692.3893.7492.1193.6632,033
1/21/201690.8991.8290.5391.4370,192
1/20/201692.4292.7290.3291.1081,033
1/19/201692.7894.4591.9693.0789,073
1/15/201691.1691.7890.2791.5965,200
1/14/201691.3193.5191.1492.5488,399
1/13/201692.8593.1090.8891.0944,325
1/12/201692.0392.8391.3292.5056,819
1/11/201692.1292.7391.2191.7354,999
1/8/201693.4994.3991.7791.9449,242
1/7/201693.0094.1192.3492.9230,276
1/6/201693.3194.2093.3194.0741,662
1/5/201694.4195.1893.7893.8576,202
1/4/201694.3096.2592.8594.3564,127
12/31/201596.7896.7895.5695.6442,484
12/30/201598.6998.8497.7297.8941,329
12/29/201598.4099.0297.7998.5755,797
12/28/201596.6898.2096.6898.0231,147
12/24/201595.9497.4395.9497.1216,719
12/23/201597.2797.5495.2796.2487,555
12/22/201595.9497.2394.7396.9462,002
12/21/201594.7096.2094.1395.4866,261
12/18/201598.0898.5493.6894.00251,319
12/17/201598.3298.7197.7097.9843,141
12/16/201597.1398.4096.0697.9942,739
12/15/201596.9097.7696.2096.9177,195
12/14/201596.4097.2396.2996.5259,184
12/11/201596.2497.6396.0996.3965,936
12/10/201598.4298.4296.6097.0336,926
12/9/201598.5099.4597.8398.4239,751
12/8/2015100.50101.8098.8698.8659,333
12/7/2015100.01100.7599.16100.5690,242
12/4/201597.94100.5097.7799.4957,388
12/3/201598.2999.7696.5497.9761,218
12/2/201597.1398.5796.7398.2473,323
12/1/201596.3697.8296.0197.3969,031
11/30/201592.3696.6992.3096.33277,504
11/27/201592.3592.7992.0592.2218,091
11/25/201591.5092.5091.4192.4152,221
11/24/201591.8491.8491.0091.5523,041
11/23/201591.3092.1790.6691.9135,280
11/20/201591.2591.9990.9291.5228,100
11/19/201591.8391.8390.1490.8025,003
11/18/201590.5591.9290.0791.5444,064
11/17/201589.5190.8588.7490.5786,157
11/16/201586.8489.6886.5689.6763,256
11/13/201586.9887.5786.6186.7529,314
11/12/201587.7488.9986.5486.8618,222
11/11/201587.7188.7387.6388.1724,685
11/10/201586.2087.3486.2087.2421,460
11/9/201586.9587.5986.1686.5140,659
11/6/201587.0487.4586.6687.1932,340
11/5/201586.7587.8186.2987.2040,667
11/4/201587.2887.2885.6286.6337,107
11/3/201586.4487.7086.4487.3137,028
11/2/201587.6188.7086.1086.8537,150
10/30/201589.1390.0287.4687.4629,813
10/29/201587.9189.8987.6089.2748,524
10/28/201587.3388.3687.3388.1651,165
10/27/201587.5187.9887.1287.4529,274
10/26/201586.5387.6786.5387.3824,611
10/23/201587.7387.8286.5786.9528,499
10/22/201586.4287.5486.1587.2123,008
10/21/201586.7787.3685.8786.0224,058
10/20/201586.2586.7685.7486.5542,551
10/19/201585.1186.1784.8985.9050,109
10/16/201584.0885.0984.0885.0913,394
10/15/201583.3984.4283.0184.0828,494
10/14/201584.0884.3582.8182.9325,249
10/13/201584.5784.8283.9784.2043,047
10/12/201584.6684.7984.1184.5020,605
10/9/201584.3984.7083.9784.4926,643
10/8/201583.1084.5883.1084.4224,469
10/7/201582.8183.4681.0783.3043,140
10/6/201582.9583.2282.2382.4364,530
10/5/201581.8583.1481.8582.9123,982
10/2/201580.7881.4780.0881.4340,977
10/1/201582.2982.6280.4481.3740,394
9/30/201581.9883.1081.4382.9466,242
9/29/201581.1881.7480.6081.7135,949
9/28/201581.4781.5780.9581.1357,778
9/25/201580.9781.9080.7381.4536,243
9/24/201580.4980.7380.2380.5533,931
9/23/201580.7981.5980.1180.9043,163
9/22/201580.9281.4880.7980.7932,158
9/21/201581.6281.9581.0481.7236,788
9/18/201580.3981.2680.2380.92149,743
9/17/201580.4881.6280.4881.0723,365
9/16/201579.9080.5479.9080.4327,983
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center