ERIE

Erie Indemnity Company Historical Stock Prices

$72.97
*  
0.34
0.47%
Get ERIE Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
07/02/2014 75.65 75.7 74.42 74.73 51,192
07/01/2014 74.92 75.75 74.802 75.4 35,123
06/30/2014 74.32 75.319 74.25 75.26 60,282
06/27/2014 74.07 74.31 73.72 74.21 79,368
06/26/2014 74.7 74.7 73.75 73.95 16,646
06/25/2014 74.57 74.81 74.07 74.57 52,622
06/24/2014 75.64 75.8 74.75 74.81 39,644
06/23/2014 75.84 75.95 75.23 75.5 47,666
06/20/2014 75.45 75.74 74.66 75.57 169,375
06/19/2014 75.43 75.675 75.04 75.06 28,720
06/18/2014 75.1 75.6 74.55 75.37 36,680
06/17/2014 74.44 75.4399 74.44 75.01 39,734
06/16/2014 74.89 74.89 73.83 74.24 32,852
06/13/2014 75.71 75.71 74.53 74.75 23,467
06/12/2014 75.38 75.54 74.96 75.44 36,645
06/11/2014 76.38 76.38 75.48 75.48 28,312
06/10/2014 76.73 76.74 76.25 76.33 42,213
06/09/2014 76.85 77 76.3 76.55 59,459
06/06/2014 76.75 76.75 76.33 76.66 27,582
06/05/2014 76 76.68 75.76 76.5 31,468
06/04/2014 75.22 76 75.0875 75.93 22,482
06/03/2014 75.43 75.69 74.26 75.52 38,091
06/02/2014 75.72 75.99 75.35 75.65 31,713
05/30/2014 76.03 76.03 75.65 75.73 30,790
05/29/2014 76.12 76.25 75.8 75.82 39,614
05/28/2014 76.56 76.56 75.557 76.05 39,473
05/27/2014 76.5 76.75 73.584 76.42 38,802
05/23/2014 76.42 76.74 76.23 76.35 19,156
05/22/2014 76.76 76.76 76.08 76.63 26,364
05/21/2014 76.56 77.28 76.3 76.65 34,086
05/20/2014 76.6 76.6 75.88 76.37 53,118
05/19/2014 76.53 76.75 76.05 76.71 36,906
05/16/2014 76.67 76.68 75.5 76.3 80,693
05/15/2014 76.09 76.87 76.09 76.67 69,024
05/14/2014 76.5 76.62 76.06 76.09 67,335
05/13/2014 75.95 76.8 75.73 76.4 72,774
05/12/2014 75.7 76.17 75.5 76.14 42,820
05/09/2014 75.95 76.04 75.05 75.79 36,866
05/08/2014 75.7 76.39 75.2 75.87 56,681
05/07/2014 75.4 75.5 74.77 75.44 48,261
05/06/2014 75.92 75.92 74.43 75.02 50,713
05/05/2014 74.69 75.91 73.75 75.74 69,113
05/02/2014 72 74.89 71.91 74.88 64,424
05/01/2014 71.39 71.77 70.69 71.5 57,283
04/30/2014 71.66 71.76 70.502 71.65 32,834
04/29/2014 71.67 71.97 71.15 71.46 56,685
04/28/2014 71.2 71.91 70.5301 71.41 43,646
04/25/2014 70.97 71.19 70.37 71.02 33,308
04/24/2014 70.88 71.16 70.73 70.8 22,868
04/23/2014 71.45 71.45 70.31 70.38 52,737
04/22/2014 70.54 71.61 70.2 71.13 60,084
04/21/2014 70.05 70.87 69.81 70.1 30,803
04/17/2014 69.77 70.19 69.56 69.94 26,773
04/16/2014 69.76 70.65 69.7 69.97 33,038
04/15/2014 69.266 69.7 68.55 69.6 53,119
04/14/2014 69.02 69.55 68.72 69.07 42,301
04/11/2014 68.88 68.9 68.09 68.72 36,149
04/10/2014 69.37 70.07 68.45 68.88 43,463
04/09/2014 69.82 70.08 69.021 69.69 30,029
04/08/2014 69.07 69.65 68.88 69.64 53,219
04/07/2014 70.61 70.61 69.25 69.42 31,567
04/04/2014 71.11 71.38 70.13 70.58 57,905
04/03/2014 70.86 71.08 69.86 70.67 88,718
04/02/2014 70.82 71.71 70.7 71.38 82,017
04/01/2014 70 70.94 69.79 70.91 70,587
03/31/2014 68.86 69.8 68.86 69.76 56,123
03/28/2014 68.59 69.14 68.14 68.57 60,317
03/27/2014 68.93 68.97 67.82 68.55 81,252
03/26/2014 67.4007 69.15 67.4007 68.91 54,180
03/25/2014 67.49 69 67.23 68.68 74,570
03/24/2014 66.65 68.65 66.65 67.44 116,493
03/21/2014 69.14 69.14 66.55 66.63 774,008
03/20/2014 67.8 68.75 67.8 68.35 94,668
03/19/2014 69.23 69.23 67.44 67.77 112,744
03/18/2014 68.8 69.95 68.0014 69.32 80,055
03/17/2014 70.1 70.12 68.37 68.57 61,805
03/14/2014 69.98 70.25 69.6 69.72 42,524
03/13/2014 70.29 70.59 69.8 69.98 55,053
03/12/2014 70.41 70.63 69.42 70.05 62,388
03/11/2014 70.71 72.13 69.73 70.86 50,121
03/10/2014 70.57 71.33 70.32 70.98 51,867
03/07/2014 72.35 72.71 70.14 70.52 73,968
03/06/2014 74.46 74.46 71.66 71.84 63,968
03/05/2014 74.18 74.66 73.36 74.48 23,019
03/04/2014 73.5 74.85 73.23 74.57 36,393
03/03/2014 72.4 74 72.4 73.29 28,141
02/28/2014 71.86 72.99 71.69 72.58 28,073
02/27/2014 70.1 71.57 70.09 71.38 22,950
02/26/2014 69.79 70.87 69.21 70.44 16,968
02/25/2014 69.96 70.48 69.6 70.12 9,410
02/24/2014 70.01 71.12 69.78 69.8 20,684
02/21/2014 70.84 71.07 69.89 70.29 13,867
02/20/2014 70 70.7 69.67 70.59 11,195
02/19/2014 70.12 70.38 69.43 69.81 11,412
02/18/2014 70.87 70.87 70.04 70.61 13,451
02/14/2014 69.71 71.18 69.71 70.54 16,184
02/13/2014 68.72 70.44 68.72 69.42 21,328
02/12/2014 68.99 69.5 68.93 69.39 33,674
02/11/2014 69.57 69.57 68.99 69.27 23,235
02/10/2014 68.11 69.77 67.92 69.22 28,594
02/07/2014 69.05 69.65 67.49 68.43 33,365
02/06/2014 68.57 69.87 67.895 68.4 45,575
02/05/2014 68.3 69.28 68 68.62 24,680
02/04/2014 67.85 68.92 67.85 68.16 22,001
02/03/2014 69.82 69.82 67.68 67.7 27,873
01/31/2014 69.33 70.61 69.33 70.17 21,333
01/30/2014 69.66 70.23 69.13 70.04 13,606
01/29/2014 69.1 71.611 69.1 69.4 31,219
01/28/2014 69.3 69.76 69 69.67 22,531
01/27/2014 70.1 70.59 69.1 69.55 22,400
01/24/2014 70.8 71.08 69.8615 70.1 20,021
01/23/2014 71.36 71.949 70.67 71.31 22,378
01/22/2014 72.21 72.99 71.41 71.62 29,367
01/21/2014 72.58 72.68 71.66 71.78 18,229
01/17/2014 72.62 72.99 71.91 72.37 18,386
01/16/2014 72 72.63 71.75 72.63 17,601
01/15/2014 71.64 72.49 71.6 72.38 17,102
01/14/2014 71.68 72.35 71.41 71.89 22,043
01/13/2014 71.78 72.05 71.16 71.22 21,152
01/10/2014 71.69 72 71.16 71.39 49,060
01/09/2014 72.02 72.24 71.6 72.02 11,746
01/08/2014 72.07 72.42 71.54 72.21 17,420
01/07/2014 72.23 72.482 71.63 72.06 13,013
01/06/2014 72.32 72.35 71.49 71.57 27,243
01/03/2014 72.14 72.5 71.45 72.04 25,910
01/02/2014 73 73.24 72 72.33 42,259
12/31/2013 73.72 73.72 72.75 73.12 21,552
12/30/2013 72.6 73.09 72.0015 72.63 24,594
12/27/2013 71.92 72.61 71.48 72.48 12,121
12/26/2013 71.01 72.27 70.58 71.53 22,916
12/24/2013 71.36 71.799 70.66 71.51 6,797
12/23/2013 71.1 72.01 70.68 71.9 25,489
12/20/2013 70.81 71.27 70 71.12 106,219
12/19/2013 72.13 72.37 70.25 70.39 21,960
12/18/2013 70.74 72.7 70.61 72.13 29,922
12/17/2013 70.83 71.16 70.12 70.31 21,360
12/16/2013 70.37 71.09 70.11 70.65 21,258
12/13/2013 70.64 71.08 70.12 70.28 11,971
12/12/2013 70.43 70.89 70.25 70.25 16,787
12/11/2013 70.98 71.6 70.22 70.5 14,060
12/10/2013 71.5 71.95 70.745 70.98 18,362
12/09/2013 70.31 72.47 70.31 71.6 23,074
12/06/2013 70.385 70.98 70 70.35 25,306
12/05/2013 70.09 70.68 70 70.09 27,076
12/04/2013 71.5 71.61 70.12 70.28 27,769
12/03/2013 72.68 72.99 71.055 71.5 35,112
12/02/2013 72.35 72.94 71.41 72.65 26,601
11/29/2013 71.88 73 71.04 72.99 27,841
11/27/2013 70.7399 71.87 70.7399 71.18 21,511
11/26/2013 70.25 71.28 70.12 70.28 26,352
11/25/2013 70.07 70.38 69.81 70.09 7,168
11/22/2013 70.21 70.56 69.69 69.79 27,255
11/21/2013 70.12 70.3 69.95 70.12 19,944
11/20/2013 70 70.42 69.93 70.24 5,458
11/19/2013 69.92 70.87 69.7 69.94 16,870
11/18/2013 70.6 71.05 70.23 70.35 11,634
11/15/2013 70.42 71.37 70.02 70.03 19,501
11/14/2013 70.25 71.03 70.25 70.75 11,275
11/13/2013 70.2 70.76 69.5 69.64 16,936
11/12/2013 70.86 71.2 69.87 70.37 13,360
11/11/2013 71.2 71.32 70.38 70.43 11,223
11/08/2013 70.66 72.41 70.66 71.36 17,211
11/07/2013 70.01 71.25 69.74 70.932 27,121
11/06/2013 70.7 71.24 69.81 69.82 11,083
11/05/2013 70.75 71.26 70.03 70.3 11,939
11/04/2013 71.31 71.54 70.25 70.75 21,674
11/01/2013 71.01 72.491 70.02 71.12 21,445
10/31/2013 72.97 73.31 71.82 71.82 32,459
10/30/2013 73.6 74.25 72.46 72.66 20,261
10/29/2013 74.54 74.72 73.22 73.48 41,154
10/28/2013 74.36 74.58 72.52 74.22 13,752
10/25/2013 74.44 74.6699 73.93 74.23 12,497
10/24/2013 74.7 74.72 73.65 74.13 14,996
10/23/2013 73.81 74.68 73.65 73.81 23,653
10/22/2013 72.8 74.38 72.8 74.14 27,481
10/21/2013 72.32 73 72.14 72.99 23,177
10/18/2013 72.6 72.65 71.64 72.26 37,408
10/17/2013 70.95 72.41 70.95 71.99 45,837
10/16/2013 71.59 71.62 71.13 71.14 24,605
10/15/2013 70.75 71.74 70.62 71.14 22,480
10/14/2013 70.47 71.27 70.47 71 21,312
10/11/2013 70.5 71.368 70.5 70.85 9,722
10/10/2013 70.2 71.22 70.19 70.38 27,215
10/09/2013 69.7 70.1 68.83 69.48 24,896
10/08/2013 70.5 71.24 69.31 69.42 18,289
10/07/2013 70.76 71.38 70.54 70.6 10,440
10/04/2013 70.79 71.44 70.79 71.22 25,403
10/03/2013 71.43 71.61 70.7 71.11 55,294
10/02/2013 71.3 71.79 70.9 71.44 51,532
10/01/2013 72.79 73.09 72.024 72.59 42,781
09/30/2013 73.32 73.41 72.26 72.47 42,472
09/27/2013 73.62 74.5 73.4 73.49 46,997
09/26/2013 76.03 76.45 73.57 73.98 26,555
09/25/2013 74.06 76.34 73.89 75.93 35,724
09/24/2013 73.94 74.36 73.5207 73.62 14,000
09/23/2013 74.25 74.52 73.51 73.64 16,902
09/20/2013 74.6 74.82 74.09 74.11 63,269
09/19/2013 74.68 74.68 74.19 74.25 26,184
09/18/2013 74.42 74.74 74.09 74.15 33,144
09/17/2013 74.36 74.78 74.056 74.13 17,101
09/16/2013 74.88 74.88 74 74.25 10,861
09/13/2013 74.01 74.37 73.7 73.9 46,611
09/12/2013 74.56 74.79 73.65 73.83 9,123
09/11/2013 74.52 74.89 74.15 74.23 6,888
09/10/2013 74.99 75.78 74.59 74.81 18,962
09/09/2013 73.93 74.87 73.49 74.62 7,610
09/06/2013 75.06 75.06 73.4 73.4 16,265
09/05/2013 74.65 75.24 74.3 74.44 12,091
09/04/2013 73.42 74.02 73.42 74.02 14,505
09/03/2013 74.58 74.58 72.9 73.44 19,532
08/30/2013 74.86 74.89 73.74 73.76 22,177
08/29/2013 74.21 74.9 73.84 74.44 13,510
08/28/2013 74 74.89 73.85 74.09 14,960
08/27/2013 74.55 75.01 74.28 74.47 11,552
08/26/2013 75.33 75.53 74.73 74.81 10,499
08/23/2013 75.41 75.7749 74.62 75.25 37,922
08/22/2013 74.56 75.36 74.55 75.01 12,032
08/21/2013 75.19 75.24 74.13 74.82 15,516
08/20/2013 75 75.94 74.59 75.66 16,707
08/19/2013 76.2 76.2 74.86 74.9 8,258
08/16/2013 75.7 76.05 75.4 75.83 11,759
08/15/2013 76.88 76.88 75.7 75.77 11,575
08/14/2013 76.94 77.375 75.76 76.91 14,567
08/13/2013 77.8 78.66 75.75 76.2 28,254
08/12/2013 77.36 77.91 77.07 77.48 16,659
08/09/2013 77.24 77.82 76.72 77.41 30,993
08/08/2013 77.41 77.98 76.48 77.22 10,463
08/07/2013 78.03 78.74 77.24 77.43 25,803
08/06/2013 77.33 78.47 76.88 78.03 25,348
08/05/2013 78.68 78.68 76.47 77.19 26,219
08/02/2013 80 80 78.2 79.15 28,404
08/01/2013 80.61 80.8 79.23 80 27,274
07/31/2013 80.4 80.41 79.9 80.37 26,652
07/30/2013 80.36 80.36 79.24 79.89 12,225
07/29/2013 81.24 81.33 79.71 79.86 16,059
07/26/2013 81.86 81.86 80.51 81.04 18,156
07/25/2013 80 82.11 80 81.84 29,831
07/24/2013 82.36 82.36 80 80.27 30,303
07/23/2013 83.09 83.09 81.23 81.37 30,625
07/22/2013 82.82 83.24 82.12 82.59 12,900
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?