ERIE

Historical Stock Prices

$83.38
*  
0.579
0.69%
Get ERIE Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 84.21 84.28 82.7 83.38 54,930
07/01/2015 82.65 84.64 82.62 84.64 57,696
06/30/2015 81.59 82.26 80.99 82.07 79,135
06/29/2015 81.39 81.83 80.54 80.99 57,484
06/26/2015 81.97 82.84 81.45 81.62 125,119
06/25/2015 82.54 83.07 81.85 82.02 34,851
06/24/2015 82.78 83.29 82.11 82.29 26,198
06/23/2015 83.24 84.036 82.76 83.13 33,278
06/22/2015 82.83 83.3 82.77 82.92 36,461
06/19/2015 83.55 83.91 82.812 83 58,584
06/18/2015 82.85 84.05 82.1 83.08 35,719
06/17/2015 83.17 83.42 82.1 82.38 24,152
06/16/2015 82.05 84.908 82.05 82.68 20,816
06/15/2015 81.82 82.88 81.59 81.88 25,924
06/12/2015 82.39 83.46 81.98 82.12 19,805
06/11/2015 81.76 82.6816 81.69 82.37 26,345
06/10/2015 80.58 81.47 79.6 81.27 24,216
06/09/2015 80.1 80.68 79.53 80.11 31,786
06/08/2015 79.9 80.719 79.9 80.02 27,256
06/05/2015 81 81 79.9 80.08 26,114
06/04/2015 81.23 81.4 80.67 80.67 20,918
06/03/2015 80.75 81.49 80.34 81.12 51,436
06/02/2015 81.16 81.42 80.66 80.67 21,966
06/01/2015 82.14 82.92 81.2 81.38 25,046
05/29/2015 82 82.88 81.12 81.33 61,157
05/28/2015 81.59 82.41 81.45 82.22 23,478
05/27/2015 80.62 81.93 80.62 81.54 33,462
05/26/2015 80.84 80.95 80.25 80.72 18,997
05/22/2015 81.12 81.8599 80.67 80.95 25,404
05/21/2015 81.61 81.61 80.53 81.11 13,019
05/20/2015 81.97 81.97 81.25 81.61 23,293
05/19/2015 81.41 81.86 81.26 81.64 19,953
05/18/2015 80.67 81.64 80.35 81.51 34,424
05/15/2015 81.28 82.36 80.61 80.89 26,864
05/14/2015 81.49 81.78 80.4701 81.73 46,863
05/13/2015 80.78 81.24 80.4 81.02 23,870
05/12/2015 80.43 81.1299 80.21 80.63 13,976
05/11/2015 81.22 81.4699 80.282 81.01 20,420
05/08/2015 81.56 81.8 80.94 81.53 26,026
05/07/2015 80.16 81.53 80.16 80.98 18,715
05/06/2015 80.13 80.71 79.68 80.38 21,775
05/05/2015 80.63 80.74 80 80.27 39,455
05/04/2015 80.45 82.194 79.5 80.57 37,828
05/01/2015 82.33 84.36 79 80.11 58,427
04/30/2015 83.32 83.89 82.17 82.75 41,188
04/29/2015 84.45 85.09 83.54 83.68 32,416
04/28/2015 84.15 85.64 84.15 84.55 37,917
04/27/2015 85.4 86.17 84.12 84.55 40,134
04/24/2015 85.92 86.07 85.2 85.67 24,466
04/23/2015 85.63 86.18 85.56 85.88 20,048
04/22/2015 86.01 86.01 84.27 85.43 34,438
04/21/2015 86.26 86.26 85.15 85.68 24,259
04/20/2015 85.04 86.04 84.95 85.78 35,872
04/17/2015 85.17 85.18 83.85 84.44 29,201
04/16/2015 86.13 86.63 85.28 85.53 39,647
04/15/2015 86.86 86.86 85.78 86.03 37,427
04/14/2015 86.09 86.9 85.74 86.26 22,557
04/13/2015 85.06 86.6 85.06 86.59 32,010
04/10/2015 86.11 86.11 84.91 85.39 22,204
04/09/2015 86.18 86.18 84.51 85.61 35,225
04/08/2015 86.07 86.37 85.73 86.03 15,980
04/07/2015 86.74 86.86 85.79 85.87 32,599
04/06/2015 85.9 86.88 85.3756 86.61 40,860
04/02/2015 86.79 87.15 86.01 86.47 40,382
04/01/2015 87.5 87.59 86.53 87.15 43,023
03/31/2015 88.22 88.22 86.9 87.26 35,319
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
12/29/2014 90.01 91.81 89.67 91.23 68,139
12/26/2014 90.68 90.9 89.75 89.81 28,167
12/24/2014 90.31 91.695 90.31 90.77 30,548
12/23/2014 89.92 90.76 89.3 90.4 26,933
12/22/2014 88.6 89.73 88.6 89.52 40,857
12/19/2014 88.71 89.38 88.43 88.58 141,238
12/18/2014 89.2 89.53 88.86 89.43 39,756
12/17/2014 88.75 89.7 88.1 88.95 43,196
12/16/2014 88.02 90.1 88.02 88.75 63,134
12/15/2014 91.62 91.97 88.19 88.76 67,944
12/12/2014 91.37 92.551 90.67 90.79 20,969
12/11/2014 92.24 93.168 91.33 92.05 39,253
12/10/2014 92.97 93.71 91.25 91.78 22,076
12/09/2014 92.98 94 90.96 92.61 40,116
12/08/2014 89.59 94 89.59 93.35 76,869
12/05/2014 90.34 90.348 89.01 89.59 17,406
12/04/2014 88.52 89.91 88 89.73 23,970
12/03/2014 88.69 88.69 87.846 88.34 21,202
12/02/2014 87.357 88.75 87.357 88.2 13,741
12/01/2014 87.11 87.5 86.7 86.77 21,289
11/28/2014 87.79 88.32 87.1 87.23 12,729
11/26/2014 87.69 88.1 87.03 87.54 22,762
11/25/2014 86.77 87.46 86.38 87.29 37,033
11/24/2014 85.38 87.2 85.38 86.92 47,265
11/21/2014 85.8 85.99 85.18 85.41 23,400
11/20/2014 84.14 85.16 84.14 85.16 44,900
11/19/2014 84.9 84.9 84.15 84.66 8,991
11/18/2014 85.34 85.8 84.65 84.78 27,247
11/17/2014 84.7 85.34 84.16 85.09 23,544
11/14/2014 86 86 84.471 84.71 18,515
11/13/2014 85.23 86 85.23 85.85 17,728
11/12/2014 85.69 85.86 85.15 85.48 22,743
11/11/2014 86 86 85.12 85.64 21,839
11/10/2014 85.41 85.9999 85.24 85.81 38,240
11/07/2014 84.98 85.72 84.53 85.5 25,156
11/06/2014 85.79 86 84.24 85 34,524
11/05/2014 86 86 85.23 85.49 42,941
11/04/2014 85.15 85.87 84.43 85.87 35,866
11/03/2014 85.12 85.35 83.1 85 39,128
10/31/2014 83.1 85.3 83.1 84.87 55,525
10/30/2014 84.08 84.67 83.28 84.53 26,742
10/29/2014 84 84.9425 83.48 83.8 40,586
10/28/2014 83.52 84 82.31 83.99 38,542
10/27/2014 82.25 83.09 81.58 82.84 28,557
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
07/23/2014 72.98 73.05 72.55 72.97 30,731
07/22/2014 73.08 73.08 72.37 72.63 36,225
07/21/2014 73.33 73.721 72.4603 72.73 15,481
07/18/2014 73.15 73.29 72.88 73.28 30,160
07/17/2014 72.97 73.57 72.58 72.76 32,090
07/16/2014 72.8 73.19 72.64 72.99 34,829
07/15/2014 73.58 73.94 72.51 72.63 45,840
07/14/2014 73.8 73.83 73.46 73.69 20,814
07/11/2014 73.13 73.63 73.05 73.35 28,047
07/10/2014 73.37 73.74 73.13 73.36 27,758
07/09/2014 74.16 74.19 73.61 73.67 19,423
07/08/2014 74.42 74.49 73.63 73.86 35,953
07/07/2014 74.88 75.12 74.27 74.53 47,237
07/03/2014 74.96 75.34 74.66 75.04 76,841
*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?