Skip to main content

Erie Indemnity Company (NQ: ERIE )

353.42 -3.48 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 355.67 359.29 352.07 353.42 58,333 -3.48(-0.98%)
Jun 18, 2024 355.84 360.28 355.84 356.90 39,444 +1.46(+0.41%)
Jun 17, 2024 349.30 357.53 349.30 355.44 51,612 +5.62(+1.61%)
Jun 14, 2024 348.25 350.90 345.09 349.82 58,987 -0.90(-0.26%)
Jun 13, 2024 352.49 352.49 346.36 350.72 48,342 -2.65(-0.75%)
Jun 12, 2024 355.62 357.59 350.37 353.37 69,071 -0.41(-0.12%)
Jun 11, 2024 356.96 356.96 350.92 353.78 87,696 -4.76(-1.33%)
Jun 10, 2024 354.39 358.61 351.13 358.54 76,406 +1.06(+0.30%)
Jun 07, 2024 361.81 365.40 357.06 357.48 44,817 -4.72(-1.30%)
Jun 06, 2024 360.69 363.31 356.20 362.20 45,138 +1.59(+0.44%)
Jun 05, 2024 363.31 363.80 357.59 360.61 40,963 -0.53(-0.15%)
Jun 04, 2024 362.56 363.26 358.73 361.14 44,298 -1.42(-0.39%)
Jun 03, 2024 363.06 367.59 361.64 362.56 54,611 +0.13(+0.04%)
May 31, 2024 373.39 374.10 361.17 362.43 240,295 -11.52(-3.08%)
May 30, 2024 368.72 374.12 366.60 373.95 79,355 +5.92(+1.61%)
May 29, 2024 377.80 377.80 366.34 368.03 85,148 -9.86(-2.61%)
May 28, 2024 387.90 390.73 377.06 377.89 78,129 -11.07(-2.85%)
May 24, 2024 385.78 389.82 380.95 388.96 60,506 +5.99(+1.56%)
May 23, 2024 391.11 391.13 381.29 382.97 78,031 -5.45(-1.40%)
May 22, 2024 394.93 397.26 384.34 388.42 62,367 -8.21(-2.07%)
May 21, 2024 398.12 398.66 394.40 396.63 40,350 -0.68(-0.17%)
May 20, 2024 395.52 397.89 392.48 397.31 36,744 +0.50(+0.13%)
May 17, 2024 397.51 398.87 394.84 396.81 48,368 +0.54(+0.14%)
May 16, 2024 396.88 397.88 393.15 396.27 58,909 +1.40(+0.35%)
May 15, 2024 393.94 399.39 393.31 394.87 53,492 +0.70(+0.18%)
May 14, 2024 401.33 403.55 392.94 394.17 91,053 -8.56(-2.13%)
May 13, 2024 406.86 409.44 401.80 402.73 85,878 -3.84(-0.94%)
May 10, 2024 411.72 411.72 404.83 406.57 53,290 -3.96(-0.96%)
May 09, 2024 405.44 410.78 402.47 410.53 50,701 +6.03(+1.49%)
May 08, 2024 405.44 406.62 399.37 404.50 44,178 -0.94(-0.23%)
May 07, 2024 400.05 409.28 399.29 405.44 108,026 +4.91(+1.23%)
May 06, 2024 392.75 400.72 392.75 400.53 53,097 +10.52(+2.70%)
May 03, 2024 386.06 390.40 383.07 390.01 45,299 +5.07(+1.32%)
May 02, 2024 385.46 386.82 380.33 384.94 51,210 +2.20(+0.57%)
May 01, 2024 380.89 388.43 380.57 382.74 71,329 +0.08(+0.02%)
Apr 30, 2024 378.33 382.94 378.19 382.66 139,941 +4.10(+1.08%)
Apr 29, 2024 381.71 381.71 376.80 378.56 66,497 -3.18(-0.83%)
Apr 26, 2024 385.61 386.67 371.31 381.74 59,004 +1.48(+0.39%)
Apr 25, 2024 379.50 382.75 377.42 380.26 53,562 -2.40(-0.63%)
Apr 24, 2024 382.70 385.35 379.87 382.66 61,446 -3.03(-0.79%)
Apr 23, 2024 383.98 389.80 382.01 385.69 56,606 +3.48(+0.91%)
Apr 22, 2024 384.97 387.55 378.79 382.21 56,538 +0.65(+0.17%)
Apr 19, 2024 381.28 385.57 380.16 381.56 49,823 +1.10(+0.29%)
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%)
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.