Skip to main content

Erie Indemnity Company (NQ: ERIE )

380.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 380.35 383.87 376.79 380.46 38,942 +2.27(+0.60%)
Apr 17, 2024 382.75 382.75 375.66 378.19 64,624 -2.78(-0.73%)
Apr 16, 2024 378.13 383.28 377.06 380.97 55,754 +2.10(+0.55%)
Apr 15, 2024 384.96 385.70 378.35 378.87 41,371 -2.28(-0.60%)
Apr 12, 2024 381.97 386.53 379.13 381.15 40,265 -3.13(-0.81%)
Apr 11, 2024 393.22 394.00 383.76 384.28 52,773 -9.08(-2.31%)
Apr 10, 2024 391.25 397.88 391.25 393.36 47,953 +1.23(+0.31%)
Apr 09, 2024 400.66 400.66 391.24 392.13 36,310 -6.35(-1.59%)
Apr 08, 2024 401.19 403.26 396.58 398.48 61,544 -0.82(-0.21%)
Apr 05, 2024 397.11 401.15 393.04 399.31 74,657 +3.83(+0.97%)
Apr 04, 2024 400.44 401.52 394.35 395.48 64,356 -2.45(-0.62%)
Apr 03, 2024 397.67 401.78 395.94 397.93 58,220 -1.74(-0.43%)
Apr 02, 2024 400.21 400.93 392.49 399.66 91,583 -0.95(-0.24%)
Apr 01, 2024 402.43 404.08 397.05 400.61 92,151 +0.32(+0.08%)
Mar 28, 2024 408.74 409.47 400.00 400.29 61,476 -6.58(-1.62%)
Mar 27, 2024 407.67 408.69 400.49 406.87 390,511 +2.20(+0.54%)
Mar 26, 2024 400.92 407.07 400.01 404.67 112,177 +1.25(+0.31%)
Mar 25, 2024 401.49 404.86 399.43 403.42 58,579 +4.49(+1.12%)
Mar 22, 2024 407.02 407.93 393.53 398.94 90,813 -7.21(-1.77%)
Mar 21, 2024 405.03 408.99 399.46 406.14 77,133 +1.26(+0.31%)
Mar 20, 2024 413.03 415.49 400.64 404.89 100,946 -5.80(-1.41%)
Mar 19, 2024 411.53 413.16 407.35 410.69 100,616 +0.72(+0.18%)
Mar 18, 2024 414.13 418.44 408.18 409.97 89,617 -5.49(-1.32%)
Mar 15, 2024 405.49 417.76 405.49 415.46 311,969 +8.07(+1.98%)
Mar 14, 2024 408.53 409.79 404.81 407.39 78,731 +0.85(+0.21%)
Mar 13, 2024 410.10 413.23 404.31 406.54 107,069 -0.58(-0.14%)
Mar 12, 2024 399.80 407.92 396.79 407.12 71,510 +5.67(+1.41%)
Mar 11, 2024 414.55 414.55 401.07 401.45 109,524 -13.10(-3.16%)
Mar 08, 2024 414.25 417.34 412.27 414.55 70,495 -1.48(-0.35%)
Mar 07, 2024 411.82 419.00 410.03 416.02 92,503 +5.62(+1.37%)
Mar 06, 2024 407.26 415.22 404.61 410.40 61,902 +3.28(+0.81%)
Mar 05, 2024 410.46 410.46 404.61 407.12 74,992 -3.73(-0.91%)
Mar 04, 2024 402.36 416.11 400.86 410.85 94,645 +7.85(+1.95%)
Mar 01, 2024 406.56 411.45 398.96 403.00 122,993 -2.58(-0.64%)
Feb 29, 2024 413.59 413.59 400.70 405.58 211,197 -5.56(-1.35%)
Feb 28, 2024 390.43 411.69 390.43 411.15 171,112 +23.05(+5.94%)
Feb 27, 2024 350.54 389.33 350.54 388.10 195,525 +34.85(+9.87%)
Feb 26, 2024 347.18 353.29 346.69 353.25 84,408 +4.85(+1.39%)
Feb 23, 2024 351.00 351.17 346.65 348.40 103,050 -2.33(-0.66%)
Feb 22, 2024 352.15 352.15 345.27 350.73 126,447 +1.05(+0.30%)
Feb 21, 2024 352.76 353.90 348.74 349.68 121,307 -4.67(-1.32%)
Feb 20, 2024 359.11 361.73 353.00 354.35 104,248 -4.32(-1.20%)
Feb 16, 2024 354.74 361.77 352.65 358.67 117,393 +4.32(+1.22%)
Feb 15, 2024 352.08 356.62 351.51 354.35 86,013 +3.65(+1.04%)
Feb 14, 2024 348.90 353.11 348.90 350.70 105,887 +2.34(+0.67%)
Feb 13, 2024 353.67 355.33 348.08 348.36 78,995 -5.72(-1.62%)
Feb 12, 2024 352.87 356.31 351.57 354.08 79,007 +0.50(+0.14%)
Feb 09, 2024 349.08 353.92 348.29 353.58 75,649 +4.52(+1.29%)
Feb 08, 2024 348.89 349.29 346.99 349.06 93,171 +0.18(+0.05%)
Feb 07, 2024 346.97 349.51 344.97 348.89 84,646 +2.50(+0.72%)
Feb 06, 2024 343.89 347.23 342.66 346.38 91,668 +3.87(+1.13%)
Feb 05, 2024 345.26 345.47 342.07 342.52 57,383 -3.77(-1.09%)
Feb 02, 2024 346.41 347.72 338.70 346.28 82,111 +0.40(+0.12%)
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.