Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:33PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Erie Indemnity Co. (ERIE)

At 4:00PM ET: 36.81   0.21 (0.57%)

MORE ON ERIE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.82 37.35 36.79 37.02 34,000 37.02 20-Nov-09 36.66 37.06 36.45 36.87 43,700 36.87 19-Nov-09 37.04 37.23 36.62 36.69 47,500 36.69 18-Nov-09 36.74 37.27 36.74 37.05 52,400 37.05 17-Nov-09 36.48 37.15 36.43 36.98 71,200 36.98 16-Nov-09 36.70 36.70 36.50 36.66 95,500 36.66 13-Nov-09 36.50 36.70 36.27 36.50 51,800 36.50 12-Nov-09 36.45 36.49 36.20 36.26 78,100 36.26 11-Nov-09 36.24 36.44 36.14 36.30 73,900 36.30 10-Nov-09 36.26 36.46 36.14 36.22 46,700 36.22 9-Nov-09 36.23 36.24 35.87 36.23 60,900 36.23 6-Nov-09 35.83 35.91 35.41 35.87 38,200 35.87 5-Nov-09 35.44 35.89 35.21 35.88 106,300 35.88 4-Nov-09 35.89 36.14 35.21 35.21 80,100 35.21 3-Nov-09 35.17 35.58 35.06 35.58 52,900 35.58 2-Nov-09 35.19 35.59 35.15 35.51 67,500 35.51 30-Oct-09 36.18 36.49 35.22 35.25 99,300 35.25 29-Oct-09 36.28 36.48 35.83 36.17 92,600 36.17 28-Oct-09 35.95 36.28 35.77 35.78 83,700 35.78 27-Oct-09 36.22 36.95 36.18 36.18 79,300 36.18 26-Oct-09 36.63 36.63 36.21 36.32 124,000 36.32 23-Oct-09 37.02 37.02 36.01 36.29 107,000 36.29 22-Oct-09 36.50 37.18 36.42 37.02 71,400 37.02 21-Oct-09 36.90 37.06 36.51 36.57 66,300 36.57 20-Oct-09 37.14 37.14 36.29 36.73 123,600 36.73 19-Oct-09 36.90 36.98 36.70 36.88 78,000 36.88 16-Oct-09 36.75 36.93 36.44 36.71 81,700 36.71 15-Oct-09 36.85 37.25 36.85 37.17 43,500 37.17 14-Oct-09 37.25 37.32 36.64 37.14 78,500 37.14 13-Oct-09 37.10 37.11 36.53 36.79 54,200 36.79 12-Oct-09 37.18 37.33 37.00 37.16 35,400 37.16 9-Oct-09 36.57 37.15 36.57 37.15 60,800 37.15 8-Oct-09 36.70 36.92 36.48 36.80 74,400 36.80 7-Oct-09 36.60 36.77 36.41 36.74 34,100 36.74 6-Oct-09 36.54 36.70 36.14 36.62 49,400 36.62 5-Oct-09 36.14 36.52 35.78 36.49 72,000 36.49 2-Oct-09 36.10 36.61 35.56 36.41 58,000 36.41 1-Oct-09 36.93 37.14 36.36 36.45 101,100 36.45 1-Oct-09 $ 0.45 Dividend 30-Sep-09 38.40 38.40 37.33 37.46 74,200 37.01 29-Sep-09 37.87 38.04 37.75 37.84 46,100 37.39 28-Sep-09 37.16 38.12 37.15 38.12 81,800 37.66 25-Sep-09 37.33 37.33 36.96 37.03 52,600 36.59 24-Sep-09 37.54 37.70 37.20 37.23 51,500 36.78 23-Sep-09 37.80 37.99 37.27 37.29 52,600 36.84 22-Sep-09 38.05 38.11 37.30 37.64 76,600 37.19 21-Sep-09 37.33 38.14 37.32 37.81 100,700 37.36 18-Sep-09 38.15 38.15 37.32 37.40 124,300 36.95 17-Sep-09 38.04 38.42 37.81 37.93 119,300 37.47 16-Sep-09 37.67 37.98 37.31 37.98 138,700 37.52 15-Sep-09 37.60 37.86 37.30 37.60 91,600 37.15 14-Sep-09 37.41 37.70 37.10 37.69 68,300 37.24 11-Sep-09 38.17 38.17 37.35 37.69 67,700 37.24 10-Sep-09 38.00 38.00 37.39 37.79 72,600 37.34 9-Sep-09 38.18 38.34 37.72 38.00 144,700 37.54 8-Sep-09 38.47 38.47 38.02 38.32 58,000 37.86 4-Sep-09 38.06 38.32 37.62 38.24 45,400 37.78 3-Sep-09 37.92 38.11 37.55 38.10 147,500 37.64 2-Sep-09 37.86 38.16 37.62 37.77 93,200 37.32 1-Sep-09 38.51 38.65 38.02 38.06 119,900 37.60 31-Aug-09 38.20 38.68 38.20 38.67 103,500 38.21 28-Aug-09 38.67 38.67 38.16 38.54 84,000 38.08 27-Aug-09 38.40 38.55 38.01 38.47 60,100 38.01 26-Aug-09 38.31 38.47 38.13 38.35 47,000 37.89 25-Aug-09 38.17 38.46 37.78 38.31 74,300 37.85 24-Aug-09 38.48 38.63 37.94 38.05 102,900 37.59 21-Aug-09 37.89 38.34 37.79 38.26 133,000 37.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions