Skip to main content

Erie Indemnity Company (NQ: ERIE )

301.46 +9.76 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 289.75 302.02 289.75 301.46 165,398 +10.95(+3.77%)
Oct 03, 2023 289.43 293.11 289.09 290.51 114,610 +0.45(+0.15%)
Oct 02, 2023 293.61 293.61 288.27 290.06 112,411 -2.53(-0.86%)
Sep 29, 2023 298.16 300.54 292.03 292.59 100,584 -5.48(-1.84%)
Sep 28, 2023 298.63 302.87 297.86 298.07 90,851 -0.35(-0.12%)
Sep 27, 2023 294.78 299.67 293.30 298.42 116,824 +4.46(+1.52%)
Sep 26, 2023 293.20 296.73 292.62 293.96 109,522 -0.52(-0.18%)
Sep 25, 2023 288.28 295.17 293.69 294.47 80,587 +5.52(+1.91%)
Sep 22, 2023 287.22 290.72 287.22 288.96 75,580 +0.96(+0.33%)
Sep 21, 2023 291.27 291.42 287.96 288.00 61,167 -3.42(-1.17%)
Sep 20, 2023 292.29 294.81 291.08 291.42 75,659 -1.00(-0.34%)
Sep 19, 2023 288.37 292.88 288.37 292.41 89,601 +4.61(+1.60%)
Sep 18, 2023 285.40 289.53 284.31 287.80 62,393 +3.49(+1.23%)
Sep 15, 2023 288.28 288.28 283.59 284.31 287,092 -3.60(-1.25%)
Sep 14, 2023 288.82 289.00 285.64 287.91 118,479 +0.42(+0.15%)
Sep 13, 2023 287.18 287.86 285.03 287.49 108,749 +0.58(+0.20%)
Sep 12, 2023 282.80 288.08 282.09 286.92 102,516 +5.13(+1.82%)
Sep 11, 2023 276.50 282.01 276.50 281.79 114,290 +6.49(+2.36%)
Sep 08, 2023 274.08 275.50 272.40 275.29 127,153 +1.88(+0.69%)
Sep 07, 2023 273.62 274.68 272.31 273.41 96,574 +0.57(+0.21%)
Sep 06, 2023 274.77 275.81 272.79 272.84 141,721 -2.19(-0.80%)
Sep 05, 2023 279.86 280.62 274.93 275.03 143,565 -6.12(-2.18%)
Sep 01, 2023 277.82 282.00 277.82 281.15 113,841 +3.56(+1.28%)
Aug 31, 2023 279.77 281.34 277.55 277.59 180,629 -1.92(-0.69%)
Aug 30, 2023 277.80 279.76 276.83 279.51 84,804 +2.24(+0.81%)
Aug 29, 2023 277.75 277.77 275.80 277.27 105,201 -0.48(-0.17%)
Aug 28, 2023 279.07 281.69 277.51 277.75 127,335 -1.98(-0.71%)
Aug 25, 2023 276.55 281.31 276.28 279.73 95,629 +2.46(+0.89%)
Aug 24, 2023 277.83 280.52 276.08 277.27 149,085 -1.25(-0.45%)
Aug 23, 2023 275.94 280.03 275.92 278.53 236,103 +3.06(+1.11%)
Aug 22, 2023 278.60 279.48 274.58 275.47 129,570 -4.08(-1.46%)
Aug 21, 2023 279.63 282.80 277.14 279.56 190,488 -0.58(-0.21%)
Aug 18, 2023 281.94 282.69 279.94 280.13 160,891 -2.23(-0.79%)
Aug 17, 2023 288.82 289.21 282.02 282.36 167,562 -5.23(-1.82%)
Aug 16, 2023 283.92 288.48 283.84 287.59 116,330 +3.39(+1.19%)
Aug 15, 2023 287.59 287.93 283.99 284.21 161,123 -3.39(-1.18%)
Aug 14, 2023 289.21 289.79 287.07 287.59 242,198 -2.20(-0.76%)
Aug 11, 2023 285.78 292.06 282.62 289.79 230,140 +3.26(+1.14%)
Aug 10, 2023 284.44 288.40 282.49 286.54 203,376 +2.10(+0.74%)
Aug 09, 2023 273.90 285.49 272.20 284.44 346,907 +10.54(+3.85%)
Aug 08, 2023 272.08 275.11 270.89 273.90 304,423 +0.04(+0.01%)
Aug 07, 2023 274.87 278.53 270.33 273.86 4,131,544 +0.79(+0.29%)
Aug 04, 2023 266.19 277.10 266.19 273.07 552,388 +6.88(+2.58%)
Aug 03, 2023 255.99 270.29 255.99 266.19 504,479 +9.42(+3.67%)
Aug 02, 2023 241.63 259.42 241.43 256.77 645,803 +37.30(+16.99%)
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.