Stock Quote

Erie Indemnity Company (NQ: ERIE )

210.33 USD +0.76 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 209.83 211.42 209.09 210.33 50,647 +0.76(+0.36%)
May 06, 2021 211.13 217.46 206.83 209.57 57,818 -1.83(-0.87%)
May 05, 2021 213.96 216.86 210.49 211.40 45,888 -1.22(-0.57%)
May 04, 2021 216.37 218.00 211.49 212.62 61,794 -4.14(-1.91%)
May 03, 2021 214.91 218.19 213.76 216.76 53,806 +2.74(+1.28%)
Apr 30, 2021 217.64 220.00 213.53 214.02 85,900 -6.31(-2.86%)
Apr 29, 2021 221.11 221.61 219.06 220.33 56,535 +0.11(+0.05%)
Apr 28, 2021 224.04 224.04 219.46 220.22 65,160 -2.49(-1.12%)
Apr 27, 2021 222.24 224.96 222.06 222.71 53,854 -0.45(-0.20%)
Apr 26, 2021 228.54 228.54 221.77 223.16 47,800 -5.87(-2.56%)
Apr 23, 2021 226.11 229.33 226.11 229.03 43,700 +2.04(+0.90%)
Apr 22, 2021 227.82 229.09 225.76 226.99 37,633 -0.36(-0.16%)
Apr 21, 2021 223.74 228.76 223.51 227.35 76,865 +4.20(+1.88%)
Apr 20, 2021 226.03 227.85 222.76 223.15 45,327 -1.71(-0.76%)
Apr 19, 2021 227.50 227.51 224.18 224.86 56,644 -2.45(-1.08%)
Apr 16, 2021 224.24 228.37 223.51 227.31 86,400 +3.19(+1.42%)
Apr 15, 2021 223.34 226.82 222.56 224.12 31,488 +1.29(+0.58%)
Apr 14, 2021 223.98 226.66 222.67 222.83 51,235 -0.18(-0.08%)
Apr 13, 2021 223.70 225.12 221.81 223.01 56,543 +0.59(+0.27%)
Apr 12, 2021 220.54 223.95 220.37 222.42 94,204 +0.92(+0.42%)
Apr 09, 2021 222.31 223.35 219.91 221.50 45,400 -1.45(-0.65%)
Apr 08, 2021 222.60 224.39 221.05 222.95 65,892 +0.75(+0.34%)
Apr 07, 2021 226.84 226.84 220.64 222.20 64,203 -3.32(-1.47%)
Apr 06, 2021 221.39 225.79 220.42 225.52 59,136 +2.64(+1.18%)
Apr 05, 2021 223.65 223.65 219.71 222.88 31,238 -0.60(-0.27%)
Apr 01, 2021 221.35 225.51 220.65 223.48 60,200 +2.57(+1.16%)
Mar 31, 2021 223.76 226.72 219.61 220.91 132,265 -1.71(-0.77%)
Mar 30, 2021 223.91 225.29 220.18 222.62 48,884 -1.79(-0.80%)
Mar 29, 2021 223.00 227.53 222.34 224.41 69,631 +1.54(+0.69%)
Mar 26, 2021 223.63 223.82 220.64 222.87 78,100 -1.55(-0.69%)
Mar 25, 2021 224.00 225.60 221.49 224.42 74,242 -1.85(-0.82%)
Mar 24, 2021 227.53 228.18 223.30 226.27 144,196 -0.13(-0.06%)
Mar 23, 2021 230.59 230.59 224.94 226.40 53,530 -3.88(-1.68%)
Mar 22, 2021 223.79 231.55 220.62 230.28 95,663 +5.29(+2.35%)
Mar 19, 2021 230.36 233.70 224.98 224.99 280,800 -4.26(-1.86%)
Mar 18, 2021 232.40 233.00 228.51 229.24 78,333 -4.79(-2.05%)
Mar 17, 2021 233.82 236.77 230.31 234.03 78,422 -1.01(-0.43%)
Mar 16, 2021 234.74 236.25 231.73 235.04 69,123 +0.29(+0.12%)
Mar 15, 2021 228.84 235.28 227.75 234.75 70,469 +4.72(+2.05%)
Mar 12, 2021 231.65 234.53 228.86 230.03 60,300 -2.63(-1.13%)
Mar 11, 2021 234.49 236.42 230.63 232.66 79,118 +0.82(+0.35%)
Mar 10, 2021 231.25 234.86 230.63 231.84 62,961 -0.11(-0.05%)
Mar 09, 2021 234.30 235.47 231.22 231.95 75,831 +0.74(+0.32%)
Mar 08, 2021 237.08 237.08 231.21 231.21 61,298 -3.32(-1.42%)
Mar 05, 2021 228.47 235.10 224.93 234.53 77,700 +6.05(+2.65%)
Mar 04, 2021 242.43 242.43 226.64 228.48 81,218 -13.99(-5.77%)
Mar 03, 2021 241.63 245.50 239.06 242.47 51,588 -0.56(-0.23%)
Mar 02, 2021 250.05 251.00 242.06 243.03 58,044 -5.32(-2.14%)
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.