ERIE

Historical Stock Prices

$82.25
*  
0.28
0.34%
Get ERIE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ERIE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 82.33 82.38 81.51 82.25 35,428
10/23/2014 82.02 82.4 81.59 81.97 45,852
10/22/2014 80.59 81.98 80.55 81.31 57,374
10/21/2014 79.81 80.5 79.27 80.29 74,530
10/20/2014 81.84 84.38 78.22 79.03 74,705
10/17/2014 79.4 80.738 78.49 80.21 36,640
10/16/2014 76.88 79.48 76.313 78.5 42,629
10/15/2014 78.23 78.4399 76.36 78.15 34,327
10/14/2014 78.85 79.61 78.57 78.84 37,995
10/13/2014 78.53 79 78.27 78.84 31,793
10/10/2014 77.96 79.07 77.7733 78.33 33,464
10/09/2014 78.77 78.77 77.31 77.71 22,653
10/08/2014 77.59 78.9899 77.48 78.62 22,427
10/07/2014 78.22 78.8 77.47 77.8 27,288
10/06/2014 79.65 79.65 78.2 78.42 44,537
10/03/2014 78.13 80 78.13 78.98 101,245
10/02/2014 75.92 78.01 75.92 77.78 50,434
10/01/2014 75.96 76.2 74.99 75.72 35,183
09/30/2014 76.45 76.89 75.81 75.81 32,703
09/29/2014 76.53 76.91 76.17 76.87 22,986
09/26/2014 75.93 76.84 75.23 76.68 24,432
09/25/2014 76.77 76.999 75.45 75.65 25,372
09/24/2014 76.83 76.9699 76.41 76.71 24,413
09/23/2014 77.73 78.03 76.52 76.58 25,222
09/22/2014 78.45 78.92 77.61 77.62 16,591
09/19/2014 78.37 78.98 77.61 78.38 59,905
09/18/2014 77.78 78.91 77.46 78.48 18,646
09/17/2014 77.5 77.938 77.32 77.46 21,521
09/16/2014 77.15 77.5 76.96 77.39 13,726
09/15/2014 76.98 77.42 76.76 77.21 17,596
09/12/2014 77.38 77.489 76.78 76.78 26,024
09/11/2014 76.99 77.49 76.93 77.17 18,393
09/10/2014 76.96 77.5 76.75 76.9 16,589
09/09/2014 77.51 77.58 76.95 76.95 21,094
09/08/2014 77.53 77.695 77.15 77.31 14,843
09/05/2014 77.32 77.44 76.6 77.06 13,384
09/04/2014 77.49 77.709 76.93 77.17 18,092
09/03/2014 77.6 77.71 76.99 77.16 17,399
09/02/2014 76.83 77.78 76.799 77.56 23,430
08/29/2014 77.01 77.01 76.5 76.51 24,892
08/28/2014 76.89 77.02 76.53 76.8 23,188
08/27/2014 77.04 77.04 76.79 76.8 22,613
08/26/2014 76.17 77.04 75.96 76.79 34,107
08/25/2014 76.3 76.86 75.868 75.89 24,375
08/22/2014 76.76 76.88 75.71 76.16 28,851
08/21/2014 76.41 76.88 76.1 76.84 18,115
08/20/2014 76.52 76.78 76.3 76.39 22,519
08/19/2014 76.58 76.82 76.25 76.82 22,340
08/18/2014 76.03 76.68 75.636 76.51 25,346
08/15/2014 75.96 76.36 75.02 75.66 14,775
08/14/2014 75.39 75.86 74.91 75.6 16,800
08/13/2014 74.98 75.63 74.85 75.22 16,817
08/12/2014 74.63 74.96 74.57 74.78 13,643
08/11/2014 74.72 74.95 74.5 74.65 15,523
08/08/2014 73.95 74.73 73.7706 74.62 17,930
08/07/2014 73.85 73.98 73.49 73.63 15,306
08/06/2014 73.46 74.27 73.28 74.03 19,485
08/05/2014 73.75 73.83 73.26 73.56 36,896
08/04/2014 74.31 74.565 73.466 74.11 51,449
08/01/2014 73.5 74.9018 72.82 74.09 54,437
07/31/2014 72.98 73.695 72.79 73.22 73,807
07/30/2014 73.29 73.46 72.99 73.16 35,270
07/29/2014 73.24 73.42 72.78 72.91 39,842
07/28/2014 72.9 73.4 72.86 73.13 33,517
07/25/2014 73.11 73.92 72.71 72.86 39,375
07/24/2014 73.18 73.57 72.84 73.19 20,834
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?