ERIE - Erie Indemnity Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019205.00207.01203.52206.20206.20103,100
Sep 13, 2019206.79210.00204.59205.82205.82125,500
Sep 12, 2019206.23207.12204.24206.23206.23127,200
Sep 11, 2019203.47206.99202.38205.74205.74181,800
Sep 10, 2019213.93213.93200.52203.43203.43178,300
Sep 09, 2019216.68216.68210.65215.08215.08132,900
Sep 06, 2019214.68219.35213.85216.13216.13105,800
Sep 05, 2019220.00222.36213.68214.06214.06100,600
Sep 04, 2019218.08218.40214.03218.12218.1298,500
Sep 03, 2019217.68219.49210.22214.48214.48170,500
Aug 30, 2019217.41219.89213.97219.31219.31107,600
Aug 29, 2019211.92217.45211.48216.49216.49117,200
Aug 28, 2019211.82211.82207.31210.43210.43169,900
Aug 27, 2019214.41214.85208.95212.69212.69284,700
Aug 26, 2019215.54216.73211.55213.51213.51178,000
Aug 23, 2019223.96226.35214.05214.84214.8497,800
Aug 22, 2019221.18227.00218.36225.18225.18128,700
Aug 21, 2019220.96222.75219.80221.69221.6999,100
Aug 20, 2019222.75223.55218.88219.64219.64138,400
Aug 19, 2019223.88225.36222.53223.43223.4389,300
Aug 16, 2019219.84223.30219.84221.55221.55103,600
Aug 15, 2019215.76218.89206.12218.63218.63225,100
Aug 14, 2019220.30224.48213.29214.50214.50147,000
Aug 13, 2019216.49225.56215.58222.87222.87115,400
Aug 12, 2019221.44222.15216.28217.15217.15107,300
Aug 09, 2019223.50227.54220.73222.36222.3683,100
Aug 08, 2019219.17225.80215.90224.12224.12144,500
Aug 07, 2019217.20220.93214.06219.31219.31137,900
Aug 06, 2019212.77221.10212.77219.24219.24135,200
Aug 05, 2019220.67222.84211.90213.00213.00190,500
Aug 02, 2019220.04225.25219.10223.35223.35128,200
Aug 01, 2019222.13224.34220.66221.08221.08132,900
Jul 31, 2019225.34227.16221.11222.77222.77164,300
Jul 30, 2019230.09231.89224.38225.13225.13224,100
Jul 29, 2019234.14235.36228.74232.27232.27231,500
Jul 26, 2019265.10265.10224.33235.44235.44582,600
Jul 25, 2019266.97270.23265.36268.70268.70115,900
Jul 24, 2019265.55267.04263.25266.78266.78128,600
Jul 23, 2019265.11266.63262.72266.00266.0089,100
Jul 22, 2019263.68266.31262.17264.25264.25126,800
Jul 19, 2019266.98268.25263.26263.70263.7084,200
Jul 18, 2019263.49266.80261.79266.33266.33142,000
Jul 17, 2019264.62266.22262.83263.25263.25110,400
Jul 16, 2019265.52267.83263.18264.13264.13106,500
Jul 15, 2019267.48268.81262.70265.22265.22155,600
Jul 12, 2019266.16267.65263.18266.86266.86114,000
Jul 11, 2019265.16265.87263.16264.53264.5398,100
Jul 10, 2019265.71266.07264.24264.81264.81148,600
Jul 09, 2019264.36267.42262.74265.26265.26210,300
Jul 08, 2019263.29267.98262.51265.32265.32132,100
Jul 08, 20190.9 Dividend
Jul 05, 2019263.66265.92262.51265.03264.13156,100
Jul 03, 2019261.70267.79260.90263.76262.86137,200
Jul 02, 2019256.20260.31256.20258.99258.11158,300
Jul 01, 2019257.08264.14252.66256.28255.41152,300
Jun 28, 2019250.28254.91249.13254.28253.42233,100
Jun 27, 2019249.77250.66241.84249.89249.04171,700
Jun 26, 2019256.03257.75249.70250.00249.15183,100
Jun 25, 2019255.00257.46252.38256.63255.76181,000
Jun 24, 2019253.44255.98250.70253.53252.67225,400
Jun 21, 2019254.05256.50252.11252.71251.85243,300
Jun 20, 2019254.88255.17250.59254.46253.60185,300
Jun 19, 2019248.30253.32248.12252.77251.91182,000
Jun 18, 2019247.41248.93246.15248.44247.60129,600
Jun 17, 2019247.31248.56245.84246.19245.35129,100
Jun 14, 2019245.00248.69243.13247.23246.39134,000
Jun 13, 2019248.88249.24241.56244.67243.84219,300
Jun 12, 2019240.03249.06239.94248.76247.92376,900
Jun 11, 2019239.00242.60237.27240.09239.27215,200
Jun 10, 2019235.22239.76233.55238.29237.48222,500
Jun 07, 2019230.15234.10227.56233.32232.53150,300
Jun 06, 2019227.93230.00225.21229.73228.95206,100
Jun 05, 2019220.76227.62220.76227.32226.55233,000
Jun 04, 2019216.27219.95216.27219.39218.64250,800
Jun 03, 2019212.84215.44210.01214.91214.18289,100
May 31, 2019206.90213.02204.41212.67211.95407,100
May 30, 2019204.96209.09204.85207.75207.04409,400
May 29, 2019200.34204.69199.11204.64203.95280,900
May 28, 2019200.00204.73200.00202.36201.672,136,900
May 24, 2019206.64206.76199.31201.02200.34270,600
May 23, 2019205.06208.00204.03205.73205.03292,600
May 22, 2019205.46207.54204.00206.49205.79279,000
May 21, 2019205.53206.42203.13205.17204.47229,500
May 20, 2019203.21206.28202.69205.24204.54160,300
May 17, 2019201.23205.90199.01204.00203.31194,700
May 16, 2019201.18206.31200.44202.24201.55233,900
May 15, 2019195.72202.25193.87200.24199.56227,400
May 14, 2019195.47198.89195.02196.38195.71166,500
May 13, 2019196.42196.75193.65194.74194.08110,700
May 10, 2019196.14199.28194.66198.50197.8392,000
May 09, 2019197.00197.44194.76196.76196.09121,700
May 08, 2019196.17200.61195.53198.08197.4186,600
May 07, 2019198.50199.46196.43196.67196.0082,300
May 06, 2019196.09200.48195.35199.55198.87165,200
May 03, 2019186.58209.33186.33197.46196.79163,100
May 02, 2019187.82190.95186.56187.92187.28177,100
May 01, 2019189.63189.63186.57187.65187.0168,100
Apr 30, 2019187.04189.72186.08189.32188.6870,300
Apr 29, 2019184.57188.97184.32187.03186.39106,700
Apr 26, 2019183.96185.82183.07184.35183.7299,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...