ERIE - Erie Indemnity Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019263.68265.21262.22263.92263.9253,365
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
Apr 25, 2019179.97184.32179.13183.86183.2496,900
Apr 24, 2019181.03182.48177.66179.78179.17123,700
Apr 23, 2019176.39181.38176.39181.02180.41136,000
Apr 22, 2019179.96179.96174.93176.29175.6990,900
Apr 18, 2019179.53180.89178.98179.95179.3478,400
Apr 17, 2019180.83180.96177.45179.09178.4889,600
Apr 16, 2019177.85180.87177.67180.40179.79106,500
Apr 15, 2019177.85179.26176.62177.18176.5865,800
Apr 12, 2019176.26178.04175.93177.61177.0171,000
Apr 11, 2019174.09176.41173.89175.82175.22142,600
Apr 10, 2019173.27174.69173.27174.06173.4781,400
Apr 09, 2019173.10174.41171.89172.88172.2981,300
Apr 08, 2019174.36174.55169.83173.29172.70105,400
Apr 05, 2019175.15175.44174.54174.79174.20107,600
Apr 05, 20190.9 Dividend
Apr 04, 2019176.04176.48174.68175.49174.00109,800
Apr 03, 2019177.85177.85176.13176.54175.04117,000
Apr 02, 2019179.63179.63176.09177.40175.89102,100
Apr 01, 2019179.00179.90175.07179.65178.12120,700
Mar 29, 2019177.23178.83176.06178.52177.00105,800
Mar 28, 2019177.03178.02174.00176.35174.8558,200
Mar 27, 2019176.69177.88174.96176.48174.9869,100
Mar 26, 2019176.19177.30174.95176.53175.0386,100
Mar 25, 2019176.65177.30173.60174.08172.6085,600
Mar 22, 2019174.99177.46174.22176.06174.56105,200
Mar 21, 2019172.02175.98171.89175.77174.2788,800
Mar 20, 2019171.92174.47170.80171.89170.4396,300
Mar 19, 2019174.48174.48170.53171.93170.47145,100
Mar 18, 2019173.61174.26171.64174.25172.77129,400
Mar 15, 2019176.04177.57173.08173.25171.78579,500
Mar 14, 2019176.68176.81174.03175.95174.45130,200
Mar 13, 2019176.18176.95173.38176.44174.94170,000
Mar 12, 2019180.48181.08174.62175.22173.73123,400
Mar 11, 2019179.76180.65177.49179.88178.35121,300
Mar 08, 2019179.34180.67176.93179.01177.4982,200
Mar 07, 2019184.71185.50180.46180.94179.4080,400
Mar 06, 2019185.53188.02182.34184.48182.9187,300
Mar 05, 2019185.00187.00180.82185.93184.3574,700
Mar 04, 2019183.92184.97180.80184.97183.4054,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...