ERIE

Erie Indemnity Company Class A Common Stock Historical Stock Prices

$94.73
*  
0.34
0.36%
Get ERIE Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 94.79 95.17 93.94 94.73 39,979
05/02/2016 94.79 95.17 93.94 94.73 39,979
04/29/2016 90.69 94.66 90.28 94.39 103,493
04/28/2016 93.65 94.0269 91.13 91.48 39,748
04/27/2016 91.59 93.97 91.59 93.07 46,658
04/26/2016 92.13 93.48 91.43 91.91 25,574
04/25/2016 91.71 91.78 90.5025 91.78 19,478
04/22/2016 90.94 92.58 90.94 91.78 31,216
04/21/2016 94 94 90.75 90.95 29,162
04/20/2016 94.14 94.52 93.39 93.62 42,291
04/19/2016 94.21 94.82 93.52 93.84 58,405
04/18/2016 92.04 93.82 92.04 93.82 49,340
04/15/2016 92.44 93.69 90.78 92.17 44,904
04/14/2016 92.56 93.08 90.496 92.25 33,953
04/13/2016 91.91 92.85 91.28 92.57 73,913
04/12/2016 91.21 92.1 90.7772 91.67 41,453
04/11/2016 91.63 91.77 90.75 91.03 35,843
04/08/2016 91 91.8568 90.57 91.37 48,788
04/07/2016 91.3 91.81 90.21 90.6 27,498
04/06/2016 91.08 92.14 90.655 91.81 53,268
04/05/2016 92.23 92.68 91.185 91.26 53,105
04/04/2016 93.32 93.32 92.04 92.73 81,013
04/01/2016 92.85 94.02 92.8201 93.76 52,988
03/31/2016 93.95 94.6582 92.77 92.99 51,666
03/30/2016 94.23 94.79 93.43 94.16 42,210
03/29/2016 92.82 93.91 91.735 93.63 99,540
03/28/2016 92.01 93.44 91.5401 92.52 69,814
03/24/2016 92.14 92.56 91.2501 91.63 75,919
03/23/2016 92.23 93.06 91.67 92.25 65,971
03/22/2016 92.17 93.55 91.9307 92.58 71,428
03/21/2016 93.04 93.47 91.8 92.15 84,444
03/18/2016 92.41 93.92 91.21 93.46 362,067
03/17/2016 90.84 92.86 89 92.61 70,640
03/16/2016 91.33 91.33 89.96 90.69 91,608
03/15/2016 89.84 92.3 89.38 91.33 81,242
03/14/2016 90.61 90.87 88.76 90.18 118,623
03/11/2016 90.44 91.8 90.025 91.19 96,856
03/10/2016 90.79 91 88.69 90.03 128,199
03/09/2016 91.19 91.96 89.78 90.79 122,105
03/08/2016 89.6 91.33 89.6 90.81 125,985
03/07/2016 95.35 95.35 89.07 89.92 252,131
03/04/2016 96.57 96.85 94.46 96.26 66,233
03/03/2016 95.61 96.73 94.8 96.33 80,962
03/02/2016 96.17 96.4 94.9 95.58 64,391
03/01/2016 94.18 96.82 93.58 96.6 84,064
02/29/2016 94.08 95.44 92.89 94.01 108,673
02/26/2016 99.14 99.2 93.3 94.34 121,049
02/25/2016 100.01 100.875 100.01 100.53 49,132
02/24/2016 98.73 100.21 98.3455 100.19 37,915
02/23/2016 97.91 99.82 97.91 99.38 72,181
02/22/2016 98.54 98.6 97.39 97.91 61,378
02/19/2016 98.14 98.97 97.31 97.94 59,828
02/18/2016 97.87 98.605 97.17 98.14 43,371
02/17/2016 98.49 98.82 97.425 97.56 72,748
02/16/2016 97.51 98.89 97 98.18 44,833
02/12/2016 95.72 97.13 95.22 96.98 47,851
02/11/2016 95.54 95.7555 94.53 94.96 35,549
02/10/2016 97.03 97.97 96.11 96.54 51,018
02/09/2016 96.14 97.3 95.615 96.57 55,179
02/08/2016 94.52 96.84 94.06 96.84 51,856
02/05/2016 95.29 96.04 94.18 95.49 48,061
02/04/2016 95.77 96.23 94.36 95.43 53,193
02/03/2016 96.21 96.65 94.47 95.67 52,229
02/02/2016 95.98 96.045 94.3922 95.69 44,933
02/01/2016 96.17 96.87 95.192 96.44 39,285
01/29/2016 94.49 96.47 94.38 96.11 63,762
01/28/2016 93.59 94.2699 92.825 93.98 39,400
01/27/2016 93.76 94.27 92.56 92.91 37,844
01/26/2016 92.55 94.54 92.47 93.63 28,279
01/25/2016 93.54 94.14 91.87 92.38 55,087
01/22/2016 92.38 93.74 92.11 93.66 32,033
01/21/2016 90.89 91.82 90.53 91.43 70,192
01/20/2016 92.42 92.72 90.32 91.1 81,033
01/19/2016 92.78 94.4499 91.96 93.07 89,073
01/15/2016 91.16 91.775 90.27 91.59 65,200
01/14/2016 91.31 93.51 91.1401 92.54 88,399
01/13/2016 92.85 93.1 90.88 91.09 44,325
01/12/2016 92.03 92.83 91.32 92.5 56,819
01/11/2016 92.12 92.73 91.21 91.73 54,999
01/08/2016 93.49 94.39 91.77 91.94 49,242
01/07/2016 93 94.11 92.341 92.92 30,276
01/06/2016 93.31 94.2 93.31 94.07 41,662
01/05/2016 94.41 95.175 93.78 93.85 76,202
01/04/2016 94.3 96.25 92.85 94.35 64,127
12/31/2015 96.78 96.78 95.56 95.64 42,484
12/30/2015 98.69 98.84 97.72 97.89 41,329
12/29/2015 98.4 99.015 97.79 98.57 55,797
12/28/2015 96.68 98.195 96.68 98.02 31,147
12/24/2015 95.94 97.43 95.94 97.12 16,719
12/23/2015 97.27 97.54 95.27 96.24 87,555
12/22/2015 95.94 97.23 94.73 96.94 62,002
12/21/2015 94.7 96.2 94.1275 95.48 66,261
12/18/2015 98.08 98.535 93.68 94 250,888
12/17/2015 98.32 98.71 97.7 97.98 43,141
12/16/2015 97.13 98.4 96.0601 97.99 42,739
12/15/2015 96.9 97.76 96.2 96.91 77,195
12/14/2015 96.4 97.225 96.29 96.52 59,184
12/11/2015 96.24 97.63 96.09 96.39 65,936
12/10/2015 98.42 98.42 96.6 97.03 36,924
12/09/2015 98.5 99.45 97.83 98.42 39,751
12/08/2015 100.5 101.8 98.86 98.86 59,333
12/07/2015 100.01 100.75 99.16 100.56 90,242
12/04/2015 97.94 100.5 97.77 99.49 57,388
12/03/2015 98.29 99.76 96.535 97.97 61,218
12/02/2015 97.13 98.57 96.7301 98.24 73,323
12/01/2015 96.36 97.82 96.01 97.39 69,031
11/30/2015 92.36 96.69 92.3 96.33 235,798
11/27/2015 92.35 92.79 92.05 92.22 18,091
11/25/2015 91.5 92.5 91.41 92.41 52,221
11/24/2015 91.84 91.84 91 91.55 23,041
11/23/2015 91.3 92.17 90.66 91.91 35,280
11/20/2015 91.25 91.99 90.92 91.52 28,100
11/19/2015 91.83 91.83 90.14 90.8 25,003
11/18/2015 90.55 91.92 90.065 91.54 44,064
11/17/2015 89.51 90.85 88.74 90.57 86,157
11/16/2015 86.84 89.68 86.56 89.67 63,256
11/13/2015 86.98 87.57 86.61 86.75 29,314
11/12/2015 87.74 88.9899 86.54 86.86 18,222
11/11/2015 87.71 88.73 87.63 88.17 24,685
11/10/2015 86.2 87.34 86.2 87.24 21,460
11/09/2015 86.95 87.585 86.16 86.51 40,659
11/06/2015 87.04 87.45 86.655 87.19 32,340
11/05/2015 86.75 87.81 86.29 87.2 40,667
11/04/2015 87.28 87.28 85.62 86.63 37,107
11/03/2015 86.44 87.7 86.44 87.31 37,028
11/02/2015 87.61 88.7 86.1005 86.85 37,150
10/30/2015 89.13 90.02 87.46 87.46 29,813
10/29/2015 87.91 89.89 87.6 89.27 46,524
10/28/2015 87.33 88.36 87.33 88.16 51,165
10/27/2015 87.51 87.98 87.12 87.45 29,274
10/26/2015 86.53 87.67 86.53 87.38 24,611
10/23/2015 87.73 87.82 86.57 86.95 28,499
10/22/2015 86.42 87.54 86.15 87.21 23,008
10/21/2015 86.77 87.364 85.87 86.02 24,058
10/20/2015 86.25 86.76 85.74 86.55 42,551
10/19/2015 85.11 86.17 84.89 85.9 50,109
10/16/2015 84.08 85.09 84.08 85.09 13,394
10/15/2015 83.39 84.42 83.01 84.08 28,494
10/14/2015 84.08 84.35 82.8143 82.93 25,249
10/13/2015 84.57 84.82 83.97 84.2 43,047
10/12/2015 84.66 84.79 84.11 84.5 20,605
10/09/2015 84.39 84.7 83.974 84.49 26,643
10/08/2015 83.1 84.58 83.1 84.42 24,469
10/07/2015 82.81 83.46 81.07 83.3 43,140
10/06/2015 82.95 83.22 82.23 82.43 64,530
10/05/2015 81.85 83.14 81.85 82.91 23,982
10/02/2015 80.78 81.47 80.08 81.43 40,977
10/01/2015 82.29 82.62 80.44 81.37 40,394
09/30/2015 81.98 83.1 81.4251 82.94 66,242
09/29/2015 81.18 81.74 80.6 81.71 35,949
09/28/2015 81.47 81.57 80.95 81.13 57,778
09/25/2015 80.97 81.9 80.73 81.45 36,243
09/24/2015 80.49 80.73 80.225 80.55 33,931
09/23/2015 80.79 81.59 80.11 80.9 43,163
09/22/2015 80.92 81.48 80.79 80.79 32,158
09/21/2015 81.62 81.95 81.04 81.72 36,788
09/18/2015 80.39 81.26 80.23 80.92 149,743
09/17/2015 80.48 81.62 80.48 81.07 23,365
09/16/2015 79.9 80.54 79.9 80.43 27,983
09/15/2015 80.44 80.55 79.9 80.11 63,393
09/14/2015 80.73 80.73 80.09 80.24 37,382
09/11/2015 80.25 80.57 80.1801 80.54 28,229
09/10/2015 80.25 80.724 80.22 80.44 41,157
09/09/2015 81.47 81.47 80.23 80.24 32,406
09/08/2015 80.31 81.12 79.63 80.69 40,394
09/04/2015 80.27 81.146 79.39 79.79 24,096
09/03/2015 82.05 82.1 80.75 80.97 44,152
09/02/2015 81.05 81.97 80.0601 81.97 33,103
09/01/2015 80.86 81.31 80.29 80.36 24,760
08/31/2015 82.01 82.67 81.0701 81.97 40,255
08/28/2015 82.25 82.97 81.75 82.68 31,081
08/27/2015 82.92 82.92 81.83 82.66 25,972
08/26/2015 81.5 82.03 79.5824 81.92 26,017
08/25/2015 83.15 83.77 80.2 80.29 97,001
08/24/2015 81.27 83.4699 81.21 81.56 50,260
08/21/2015 86.17 86.63 84.46 84.52 40,556
08/20/2015 87.04 87.63 86.37 86.52 32,585
08/19/2015 87.66 88.03 87.15 87.61 23,645
08/18/2015 87.29 88.2 86.59 87.82 34,288
08/17/2015 86.24 87.53 85.701 87.53 36,863
08/14/2015 85.69 87.0465 85.07 86.79 57,167
08/13/2015 85.2 85.77 84.201 85.69 18,482
08/12/2015 85.93 86 84.83 85.15 40,227
08/11/2015 85.79 86.56 85.1201 86.02 27,131
08/10/2015 86.7 86.85 85.8 85.91 21,607
08/07/2015 85.75 86.25 84.85 86.2 32,524
08/06/2015 86.29 86.53 84.95 85.68 34,365
08/05/2015 86.61 86.75 85.76 86.17 29,272
08/04/2015 86.5 86.82 85.76 86.41 49,001
08/03/2015 86.38 86.77 86.02 86.37 40,341
07/31/2015 83.08 87.99 82.39 86.31 65,002
07/30/2015 81.71 82.22 81.27 81.53 42,543
07/29/2015 81.91 82.36 81.46 81.82 56,200
07/28/2015 83.18 83.18 81.42 81.8 42,330
07/27/2015 82.59 83.25 81.78 82.35 40,359
07/24/2015 83.11 83.83 82.83 82.99 19,471
07/23/2015 83.5 83.93 82.9 83.08 30,281
07/22/2015 83.3 83.929 82.99 83.49 24,358
07/21/2015 84.16 84.16 82.825 82.87 37,401
07/20/2015 84.94 84.94 83.645 83.94 42,361
07/17/2015 85.09 85.09 84.23 84.52 19,032
07/16/2015 83.99 84.87 83.9 84.85 31,992
07/15/2015 84.36 84.47 84.01 84.25 25,095
07/14/2015 84.58 84.71 84.14 84.29 40,195
07/13/2015 85.59 85.59 84.105 84.6 24,734
07/10/2015 84.13 84.98 84.0632 84.83 18,419
07/09/2015 84 84.26 82.995 83.79 30,631
07/08/2015 83.62 84.4 83.1 83.48 40,159
07/07/2015 83.26 84.51 83.1011 84.4 19,680
07/06/2015 83.03 83.8366 82.79 83.5 27,003
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
*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?