Skip to main content

Erie Indemnity Company (NQ: ERIE )

349.51 -2.34 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 352.12 352.29 347.75 349.51 102,722 -2.34(-0.67%)
Feb 22, 2024 353.27 353.27 346.38 351.85 126,045 +1.05(+0.30%)
Feb 21, 2024 353.89 355.03 349.85 350.80 120,921 -4.68(-1.32%)
Feb 20, 2024 360.26 362.88 354.13 355.48 103,917 -4.33(-1.20%)
Feb 16, 2024 355.87 362.93 353.78 359.81 117,020 +4.33(+1.22%)
Feb 15, 2024 353.20 357.76 352.63 355.48 85,740 +3.66(+1.04%)
Feb 14, 2024 350.01 354.24 350.01 351.82 105,550 +2.35(+0.67%)
Feb 13, 2024 354.80 356.47 349.19 349.47 78,744 -5.74(-1.62%)
Feb 12, 2024 354.00 357.45 352.69 355.21 78,756 +0.50(+0.14%)
Feb 09, 2024 350.20 355.05 349.40 354.71 75,409 +4.53(+1.29%)
Feb 08, 2024 350.00 350.40 348.10 350.18 92,875 +0.18(+0.05%)
Feb 07, 2024 348.08 350.63 346.07 350.00 84,377 +2.51(+0.72%)
Feb 06, 2024 344.99 348.34 343.75 347.49 91,377 +3.88(+1.13%)
Feb 05, 2024 346.36 346.57 343.16 343.61 57,201 -3.78(-1.09%)
Feb 02, 2024 347.52 348.83 339.78 347.39 81,850 +0.40(+0.12%)
Feb 01, 2024 343.63 346.99 337.58 346.99 121,815 +1.16(+0.34%)
Jan 31, 2024 345.39 350.05 338.39 345.83 1,057,921 +0.98(+0.28%)
Jan 30, 2024 342.67 346.53 339.33 344.85 91,761 +2.18(+0.64%)
Jan 29, 2024 345.00 347.93 342.23 342.67 134,798 -2.56(-0.74%)
Jan 26, 2024 339.36 346.14 338.29 345.23 104,373 +7.69(+2.28%)
Jan 25, 2024 338.71 340.29 333.80 337.54 147,611 -1.01(-0.30%)
Jan 24, 2024 339.05 341.94 336.29 338.55 113,271 +0.08(+0.02%)
Jan 23, 2024 342.85 344.39 335.81 338.47 100,051 -3.68(-1.08%)
Jan 22, 2024 342.07 345.25 340.30 342.15 66,615 +2.11(+0.62%)
Jan 19, 2024 344.77 345.85 336.41 340.04 117,321 -2.66(-0.78%)
Jan 18, 2024 340.09 343.82 337.04 342.70 79,722 +4.30(+1.27%)
Jan 17, 2024 335.31 341.76 335.31 338.40 54,066 +0.95(+0.28%)
Jan 16, 2024 340.90 344.23 337.31 337.45 108,293 -3.99(-1.17%)
Jan 12, 2024 335.98 342.54 333.28 341.44 85,930 +6.85(+2.05%)
Jan 11, 2024 328.20 334.62 325.45 334.59 75,469 +6.29(+1.92%)
Jan 10, 2024 328.25 328.60 325.50 328.30 86,770 +0.62(+0.19%)
Jan 09, 2024 328.00 328.02 321.05 327.68 82,638 -1.26(-0.38%)
Jan 08, 2024 330.87 330.87 324.96 328.94 86,273 -0.87(-0.26%)
Jan 05, 2024 333.04 334.50 329.79 329.81 74,566 -2.93(-0.88%)
Jan 04, 2024 331.38 336.71 331.38 332.74 97,506 +1.36(+0.41%)
Jan 03, 2024 333.49 336.08 330.68 331.38 89,075 -2.34(-0.70%)
Jan 02, 2024 331.21 334.14 330.29 333.72 60,078 +0.08(+0.02%)
Dec 29, 2023 332.91 334.77 330.52 333.64 64,093 +0.84(+0.25%)
Dec 28, 2023 330.56 334.21 330.56 332.81 83,491 +2.18(+0.66%)
Dec 27, 2023 328.56 331.52 328.56 330.62 55,170 +0.97(+0.29%)
Dec 26, 2023 331.53 331.98 325.27 329.66 56,508 -1.87(-0.56%)
Dec 22, 2023 329.66 332.48 328.35 331.53 80,226 +3.17(+0.96%)
Dec 21, 2023 325.70 328.69 324.07 328.36 70,732 +3.12(+0.96%)
Dec 20, 2023 328.29 328.74 324.59 325.24 71,478 -1.71(-0.52%)
Dec 19, 2023 328.03 332.46 326.33 326.96 74,767 -1.38(-0.42%)
Dec 18, 2023 322.99 329.49 322.49 328.33 87,083 +5.34(+1.65%)
Dec 15, 2023 320.77 325.72 320.19 322.99 383,136 +2.78(+0.87%)
Dec 14, 2023 321.93 323.40 308.02 320.21 170,417 -1.43(-0.45%)
Dec 13, 2023 325.52 326.15 319.11 321.65 179,005 -3.76(-1.15%)
Dec 12, 2023 316.74 325.66 313.99 325.40 147,154 +7.47(+2.35%)
Dec 11, 2023 306.50 318.71 306.50 317.93 108,160 +13.35(+4.38%)
Dec 08, 2023 306.35 306.35 301.18 304.58 58,988 -0.27(-0.09%)
Dec 07, 2023 305.67 305.67 300.93 304.85 78,945 +4.60(+1.53%)
Dec 06, 2023 302.72 304.26 297.19 300.25 76,377 -3.57(-1.17%)
Dec 05, 2023 302.54 307.59 296.20 303.82 96,546 +1.27(+0.42%)
Dec 04, 2023 297.09 305.55 294.46 302.54 74,356 +5.22(+1.76%)
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.