Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Erie Indemnity Company (ERIE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
269.24+4.94 (+1.87%)
At close: 04:00PM EST
269.24 0.00 (0.00%)
After hours: 04:09PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 04, 20221.11 Dividend
Oct 03, 2022222.80230.00222.39229.44228.3383,000
Sep 30, 2022219.82224.24219.82222.31221.2372,200
Sep 29, 2022218.51220.65216.82219.95218.8957,000
Sep 28, 2022216.11219.58213.89218.55217.4958,200
Sep 27, 2022217.51218.79213.78215.24214.2060,000
Sep 26, 2022218.47218.76216.60216.60215.5547,200
Sep 23, 2022219.03219.03215.53218.47217.4137,400
Sep 22, 2022221.23221.23218.65219.41218.3535,200
Sep 21, 2022224.60227.00221.94222.01220.9445,500
Sep 20, 2022222.87224.16220.00223.95222.8750,300
Sep 19, 2022219.66224.53219.66224.38223.2932,300
Sep 16, 2022222.16222.16218.80219.66218.60149,000
Sep 15, 2022222.50224.77220.99222.19221.1258,500
Sep 14, 2022222.15223.56221.27223.24222.1647,500
Sep 13, 2022219.01223.56218.84222.09221.0249,800
Sep 12, 2022223.23224.24221.19221.59220.5243,200
Sep 09, 2022225.22226.62222.67222.99221.9154,200
Sep 08, 2022223.25226.81222.88224.92223.8371,200
Sep 07, 2022223.34225.87221.24225.14224.0561,100
Sep 06, 2022215.77223.62215.40222.52221.44105,500
Sep 02, 2022218.54221.87214.49215.59214.5599,200
Sep 01, 2022213.75217.82213.43217.82216.7780,800
Aug 31, 2022212.38215.72211.51214.93213.89117,400
Aug 30, 2022212.65212.71210.45211.45210.4343,200
Aug 29, 2022217.39217.39213.47213.58212.5539,800
Aug 26, 2022217.98218.92215.32217.70216.6536,700
Aug 25, 2022215.79218.33214.97218.28217.2255,100
Aug 24, 2022214.65216.01212.51215.63214.5958,800
Aug 23, 2022218.97218.97212.73214.11213.0749,100
Aug 22, 2022219.89222.41217.85219.31218.2559,300
Aug 19, 2022221.64223.23217.11221.06219.9940,400
Aug 18, 2022218.31222.35218.31221.75220.6837,900
Aug 17, 2022217.29220.16216.85220.16219.0951,500
Aug 16, 2022219.82220.64217.61219.32218.2643,600
Aug 15, 2022216.19219.65213.55219.40218.3452,200
Aug 12, 2022215.83218.78214.89217.98216.9338,500
Aug 11, 2022218.35218.92214.84215.37214.3370,800
Aug 10, 2022218.50219.73215.30217.92216.8740,400
Aug 09, 2022217.86219.58213.58216.19215.1450,800
Aug 08, 2022215.99218.70215.52217.56216.5152,300
Aug 05, 2022210.91214.69210.00214.69213.6552,700
Aug 04, 2022212.35215.71210.79211.49210.4756,500
Aug 03, 2022209.08214.42208.77212.62211.5966,900
Aug 02, 2022202.91209.52202.56208.69207.6871,100
Aug 01, 2022203.10206.65202.00204.17203.1869,200
Jul 29, 2022193.73204.64193.73203.36202.38101,200
Jul 28, 2022195.32196.79192.87195.19194.2558,900
Jul 27, 2022192.45195.33192.32194.41193.4772,400
Jul 26, 2022191.10191.66188.93191.28190.3555,700
Jul 25, 2022192.74194.59191.54192.46191.5339,100
Jul 22, 2022192.79193.50190.73191.81190.8848,900
Jul 21, 2022192.94194.18192.75193.25192.3250,100
Jul 20, 2022191.88193.50190.52192.72191.7944,900
Jul 19, 2022191.34192.55190.57191.36190.4357,900
Jul 18, 2022194.06194.06188.70189.77188.8589,900
Jul 15, 2022192.90193.94191.10192.72191.7957,300
Jul 14, 2022192.22193.57190.40190.95190.0346,500
Jul 13, 2022190.55194.27190.22193.76192.8253,600
Jul 12, 2022194.66197.07191.50191.95191.0286,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement