Advertisement
Advertisement
U.S. Markets close in 3 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Erie Indemnity Company (ERIE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
242.76-1.59 (-0.65%)
As of 12:23PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023243.47243.47241.38242.76242.7616,537
Jan 31, 2023240.09244.79237.52244.35244.3594,000
Jan 30, 2023244.20245.42240.14240.38240.3890,200
Jan 27, 2023251.42251.42242.00242.90242.9069,300
Jan 26, 2023249.31252.93248.91250.61250.6185,800
Jan 25, 2023249.47253.24246.38249.12249.12470,700
Jan 24, 2023251.90254.29249.65251.23251.23135,400
Jan 23, 2023243.34250.17240.31249.79249.79130,200
Jan 20, 2023244.72248.99239.84243.56243.5679,100
Jan 19, 2023246.86248.28242.79243.07243.0789,000
Jan 18, 2023248.74250.28243.92247.39247.3994,900
Jan 17, 2023251.75252.36247.42248.00248.0078,100
Jan 13, 2023247.66250.92245.12250.66250.6679,400
Jan 12, 2023253.05253.05246.77247.78247.7880,300
Jan 11, 2023252.77255.02250.07251.01251.01104,600
Jan 10, 2023256.00258.89252.79253.06253.06124,800
Jan 09, 2023250.55255.92248.05254.82254.82138,500
Jan 06, 2023244.91251.21243.58250.98250.98126,400
Jan 05, 2023242.35249.13241.80243.78243.78162,800
Jan 04, 2023244.13248.10240.27242.23242.23149,900
Jan 03, 2023248.53249.88242.13244.45244.45138,700
Dec 30, 2022249.86251.32245.37248.72248.72125,400
Dec 29, 2022251.41254.39248.20249.87249.87459,100
Dec 28, 2022275.86276.60249.78251.16251.16226,500
Dec 27, 2022277.54281.17275.36277.76277.7686,700
Dec 23, 2022276.30278.50274.55276.25276.2590,300
Dec 22, 2022280.60282.27274.37276.30276.30136,900
Dec 21, 2022276.03286.03274.66281.58281.58124,100
Dec 20, 2022271.97275.67269.18274.45274.4587,200
Dec 19, 2022269.06279.83268.16271.40271.4096,100
Dec 16, 2022271.27271.90265.90269.45269.45190,000
Dec 15, 2022270.99272.50266.18271.84271.84122,700
Dec 14, 2022269.83274.11268.15271.00271.00112,600
Dec 13, 2022271.19272.71267.40268.63268.63159,900
Dec 12, 2022267.16269.66267.16268.47268.4768,900
Dec 09, 2022272.66273.74266.41266.90266.90205,700
Dec 08, 2022272.94279.11272.55274.06274.06170,500
Dec 07, 2022277.24279.99270.23270.76270.76198,700
Dec 06, 2022272.80278.46271.94277.94277.94183,800
Dec 05, 2022278.07278.17270.30271.92271.92100,900
Dec 02, 2022278.46284.12277.52280.07280.0787,200
Dec 01, 2022284.74285.19277.57281.34281.34158,200
Nov 30, 2022270.27286.50268.29282.39282.39356,800
Nov 29, 2022265.97270.97264.53269.24269.24108,200
Nov 28, 2022269.54271.94263.91264.30264.3096,700
Nov 25, 2022271.10271.95260.80268.83268.8373,600
Nov 23, 2022269.91274.83268.89272.73272.73144,200
Nov 22, 2022265.00271.01265.00267.91267.9164,400
Nov 21, 2022268.38270.90262.42264.42264.4272,000
Nov 18, 2022267.48270.52265.30267.98267.9878,000
Nov 17, 2022261.82265.44260.29265.38265.3876,800
Nov 16, 2022260.92268.84260.92264.02264.0261,700
Nov 15, 2022260.85265.24257.36260.19260.1956,700
Nov 14, 2022253.31263.52253.31258.00258.0066,700
Nov 11, 2022273.20273.20252.15252.67252.67123,900
Nov 10, 2022262.95272.10262.95271.37271.3764,500
Nov 09, 2022262.47266.17260.97262.86262.8681,100
Nov 08, 2022263.42266.18260.38262.47262.4787,800
Nov 07, 2022263.60264.26260.06263.51263.5154,100
Nov 04, 2022263.43265.00260.63264.33264.3345,700
Nov 03, 2022257.77264.94256.12262.68262.6858,700
Nov 02, 2022255.47262.44255.00258.51258.5177,800
Nov 01, 2022258.64258.75251.79255.00255.0092,000
Oct 31, 2022249.99258.42249.13257.01257.01109,200
Oct 28, 2022241.02249.66235.01249.31249.3180,300
Oct 27, 2022238.26240.88236.80238.58238.5864,300
Oct 26, 2022236.87239.61233.71235.86235.8686,200
Oct 25, 2022240.38240.59231.70235.56235.5672,100
Oct 24, 2022239.17242.52237.45242.41242.4184,800
Oct 21, 2022235.42239.12232.51238.35238.3554,700
Oct 20, 2022238.77238.97232.27234.11234.1153,500
Oct 19, 2022235.42238.99234.97238.77238.7739,600
Oct 18, 2022236.00238.09233.82235.88235.8866,400
Oct 17, 2022234.37236.08230.49232.63232.6364,900
Oct 14, 2022237.55237.55231.27231.54231.5454,100
Oct 13, 2022229.03238.28224.90236.28236.2871,400
Oct 12, 2022234.38235.00230.81231.01231.0149,800
Oct 11, 2022235.31237.01232.30234.57234.5762,300
Oct 10, 2022229.10236.45229.10235.70235.7033,800
Oct 07, 2022230.69231.00228.46229.71229.7179,900
Oct 06, 2022234.95236.90231.36232.77232.77112,100
Oct 05, 2022233.96238.93233.67235.97235.9761,700
Oct 04, 2022229.10234.59228.45234.20234.2076,600
Oct 03, 2022222.80230.00222.39229.44229.4483,000
Sep 30, 2022219.82224.24219.82222.31222.3172,200
Sep 29, 2022218.51220.65216.82219.95219.9557,000
Sep 28, 2022216.11219.58213.89218.55218.5558,200
Sep 27, 2022217.51218.79213.78215.24215.2460,000
Sep 26, 2022218.47218.76216.60216.60216.6047,200
Sep 23, 2022219.03219.03215.53218.47218.4737,400
Sep 22, 2022221.23221.23218.65219.41219.4135,200
Sep 21, 2022224.60227.00221.94222.01222.0145,500
Sep 20, 2022222.87224.16220.00223.95223.9550,300
Sep 19, 2022219.66224.53219.66224.38224.3832,300
Sep 16, 2022222.16222.16218.80219.66219.66149,000
Sep 15, 2022222.50224.77220.99222.19222.1958,500
Sep 14, 2022222.15223.56221.27223.24223.2447,500
Sep 13, 2022219.01223.56218.84222.09222.0949,800
Sep 12, 2022223.23224.24221.19221.59221.5943,200
Sep 09, 2022225.22226.62222.67222.99222.9954,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement