Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erie Indemnity Company (NQ: ERIE )

428.50 +3.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 426.06 433.12 425.51 428.50 171,580 +3.47(+0.82%)
Nov 21, 2024 420.93 426.54 417.35 425.03 156,313 +5.58(+1.33%)
Nov 20, 2024 414.93 419.72 411.06 419.45 109,407 +3.00(+0.72%)
Nov 19, 2024 408.20 417.24 403.08 416.45 158,627 +3.82(+0.93%)
Nov 18, 2024 405.76 416.32 403.64 412.63 155,749 +7.63(+1.88%)
Nov 15, 2024 408.74 413.91 402.95 405.00 207,496 -1.11(-0.27%)
Nov 14, 2024 410.62 410.87 405.12 406.11 125,322 -4.48(-1.09%)
Nov 13, 2024 417.74 417.74 410.53 410.59 87,728 -6.96(-1.67%)
Nov 12, 2024 422.80 424.32 416.33 417.55 79,859 -4.41(-1.05%)
Nov 11, 2024 427.94 430.58 420.92 421.96 98,340 -5.46(-1.28%)
Nov 08, 2024 425.75 430.25 423.88 427.42 105,888 +3.00(+0.71%)
Nov 07, 2024 426.66 427.22 420.45 424.42 105,826 -3.59(-0.84%)
Nov 06, 2024 421.06 430.57 420.30 428.01 188,315 +19.32(+4.73%)
Nov 05, 2024 401.90 409.20 398.61 408.69 165,500 +6.19(+1.54%)
Nov 04, 2024 415.04 419.39 402.20 402.50 180,111 -12.68(-3.05%)
Nov 01, 2024 451.22 453.00 411.68 415.18 221,097 -33.66(-7.50%)
Oct 31, 2024 449.46 452.42 445.91 448.84 275,123 -1.39(-0.31%)
Oct 30, 2024 450.96 453.21 446.96 450.23 110,925 -2.64(-0.58%)
Oct 29, 2024 448.44 454.44 448.33 452.87 134,465 +2.51(+0.56%)
Oct 28, 2024 449.12 454.38 445.50 450.36 147,000 +6.34(+1.43%)
Oct 25, 2024 458.29 462.21 440.60 444.02 258,814 -14.28(-3.12%)
Oct 24, 2024 465.48 467.54 456.86 458.30 163,724 -5.48(-1.18%)
Oct 23, 2024 469.30 469.30 460.45 463.78 191,451 -4.64(-0.99%)
Oct 22, 2024 476.92 476.92 466.97 468.42 154,533 -9.49(-1.99%)
Oct 21, 2024 480.74 481.52 471.97 477.91 160,945 -3.77(-0.78%)
Oct 18, 2024 475.93 491.03 475.93 481.68 252,990 -1.37(-0.28%)
Oct 17, 2024 516.49 518.00 479.40 483.05 238,111 -30.27(-5.90%)
Oct 16, 2024 525.65 525.65 510.52 513.32 155,342 -12.33(-2.35%)
Oct 15, 2024 533.27 539.10 524.62 525.65 129,865 -7.62(-1.43%)
Oct 14, 2024 536.86 536.86 531.10 533.27 58,945 -1.43(-0.27%)
Oct 11, 2024 531.44 538.46 531.44 534.70 64,993 +5.23(+0.99%)
Oct 10, 2024 531.70 535.61 526.99 529.47 87,906 -3.13(-0.59%)
Oct 09, 2024 528.69 533.88 525.36 532.60 77,007 +1.70(+0.32%)
Oct 08, 2024 526.42 533.42 526.37 530.90 72,259 +8.92(+1.71%)
Oct 07, 2024 541.64 541.64 518.88 521.98 106,887 -19.61(-3.62%)
Oct 04, 2024 534.20 542.03 534.20 541.59 86,527 +7.17(+1.34%)
Oct 03, 2024 540.33 540.33 525.91 534.41 139,776 -5.75(-1.06%)
Oct 02, 2024 539.11 543.21 536.77 540.16 78,200 +2.15(+0.40%)
Oct 01, 2024 537.89 541.88 531.87 538.00 102,524 -0.55(-0.10%)
Sep 30, 2024 537.73 542.95 534.70 538.55 141,457 +0.82(+0.15%)
Sep 27, 2024 536.47 543.30 536.47 537.73 90,418 +1.12(+0.21%)
Sep 26, 2024 538.00 540.97 534.49 536.62 85,885 -1.07(-0.20%)
Sep 25, 2024 543.56 545.72 536.43 537.68 118,575 -5.88(-1.08%)
Sep 24, 2024 538.31 543.77 531.90 543.56 116,677 +6.54(+1.22%)
Sep 23, 2024 525.31 537.82 523.65 537.02 198,953 +17.23(+3.31%)
Sep 20, 2024 525.52 528.97 515.80 519.79 5,421,192 -5.31(-1.01%)
Sep 19, 2024 536.58 537.88 523.48 525.09 146,228 -9.80(-1.83%)
Sep 18, 2024 523.56 537.71 523.12 534.89 155,242 +11.19(+2.14%)
Sep 17, 2024 525.80 532.41 519.19 523.70 141,173 -2.96(-0.56%)
Sep 16, 2024 524.26 534.58 524.26 526.66 135,724 +6.90(+1.33%)
Sep 13, 2024 513.53 521.28 510.98 519.76 126,224 +10.01(+1.96%)
Sep 12, 2024 501.21 509.88 501.21 509.75 114,555 +9.35(+1.87%)
Sep 11, 2024 505.53 507.81 499.53 500.40 107,572 -5.15(-1.02%)
Sep 10, 2024 501.81 511.57 501.81 505.55 176,088 +3.54(+0.71%)
Sep 09, 2024 515.40 535.70 500.66 502.01 283,039 -3.10(-0.61%)
Sep 06, 2024 496.13 506.31 496.13 505.11 102,720 +10.33(+2.09%)
Sep 05, 2024 497.11 497.11 488.41 494.79 53,547 -2.77(-0.56%)
Sep 04, 2024 492.26 497.71 486.78 497.56 61,357 +6.12(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.