ERIE

Erie Indemnity Company Historical Stock Prices

$88.59
*  
2.20
2.55%
Get ERIE Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ERIE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ERIE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  86.94  88.76  86.94  88.59 24,537
03/30/2015 86.94 88.76 86.94 88.54 27,510
03/27/2015 86.26 87.1099 85.47 86.39 68,433
03/26/2015 87.31 87.8 86.32 86.43 45,351
03/25/2015 89.85 89.85 87.29 87.37 47,643
03/24/2015 90.87 90.93 89.35 89.43 32,139
03/23/2015 89.9 91.38 89.05 90.97 91,354
03/20/2015 88 90.35 87.52 89.9 275,977
03/19/2015 87.58 88.4937 86.58 87.8 73,456
03/18/2015 87.6 88.63 86.6275 88.06 147,063
03/17/2015 87.75 88.56 87.5 88 37,401
03/16/2015 87.02 88.3 87.02 87.92 42,980
03/13/2015 87.17 87.41 85.99 87.11 32,058
03/12/2015 85.15 87.6 84.94 87.42 36,075
03/11/2015 84.37 85.58 84.1712 84.9 48,924
03/10/2015 85.1 85.1 84.02 84.18 42,063
03/09/2015 85.39 85.88 84.41 85.2 32,522
03/06/2015 85.79 86.1799 84.34 84.98 34,065
03/05/2015 84.97 86.47 84.555 86.1 42,860
03/04/2015 86.41 86.41 85 85.12 35,241
03/03/2015 87.09 87.68 86 86.7 60,223
03/02/2015 86.37 88 85.86 87.49 64,320
02/27/2015 92.2 92.2 85.01 86.91 118,419
02/26/2015 91.84 92.76 91.23 92.57 36,891
02/25/2015 92.74 92.89 91.16 91.68 46,395
02/24/2015 93.06 93.62 92.29 92.74 35,825
02/23/2015 92.47 93.01 91.74 93.01 33,818
02/20/2015 92.51 92.75 91.63 92.49 21,574
02/19/2015 92.47 93.04 91.57 92.2 20,412
02/18/2015 91.57 92.54 91.43 92.36 60,674
02/17/2015 91.1 92.729 90.9 91.56 41,254
02/13/2015 90.71 91.31 90.42 90.87 26,769
02/12/2015 90.77 91.06 90.29 91.05 28,982
02/11/2015 90.06 90.91 88.366 90.63 29,788
02/10/2015 89.72 89.95 87.8901 89.61 35,788
02/09/2015 90.72 90.72 88.7 89.14 44,816
02/06/2015 90.83 91.7746 89.94 90.49 52,844
02/05/2015 90.12 90.76 89.78 90.66 38,843
02/04/2015 89.61 90.675 89.4 89.72 44,475
02/03/2015 90.09 90.52 89 89.94 43,014
02/02/2015 87.16 90 86.41 89.81 47,803
01/30/2015 88.72 89.01 86.51 86.66 40,717
01/29/2015 89.04 89.73 88.1 88.91 21,527
01/28/2015 89.92 89.99 88.61 88.64 36,564
01/27/2015 88.93 90.07 88.008 89.13 33,610
01/26/2015 89.64 90.22 89 89.8 31,421
01/23/2015 90.24 90.29 89.44 89.44 13,565
01/22/2015 88.4 90 87.69 90 45,634
01/21/2015 88.03 88.51 87.25 87.86 27,798
01/20/2015 88.58 89.16 87.5 87.88 40,160
01/16/2015 88.02 88.81 87.37 88.41 39,181
01/15/2015 88.49 88.95 87.27 87.69 37,205
01/14/2015 87.45 88.71 86.87 87.79 46,397
01/13/2015 88.43 89.29 87.48 88.21 53,056
01/12/2015 87.47 87.96 86.8 87.75 42,326
01/09/2015 88.74 89.37 87.11 87.12 40,467
01/08/2015 86.94 88.35 86.37 88.24 57,053
01/07/2015 84.9 86.42 84.24 86.31 59,540
01/06/2015 85.78 86.46 83.89 84.11 246,591
01/05/2015 88.4 89.24 85.86 86.12 83,712
01/02/2015 90.54 90.974 88.72 89.34 28,219
12/31/2014 92.1 92.1 90.64 90.77 35,407
12/30/2014 91.33 92.19 88 91.54 23,584
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?