Quantcast
ERIE

Historical Stock Prices

$120.83
*  
1.99
1.67%
Get ERIE Alerts
*Delayed - data as of Jun. 22, 2018  -  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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 119.14 120.98 118.4 120.83 96,774
06/21/2018 119.02 119.65 117.77 118.84 25,285
06/20/2018 119.95 120.3552 118.27 119.25 26,410
06/19/2018 117.71 119.68 117.71 119.53 32,993
06/18/2018 118.04 118.555 116.6213 118.41 41,743
06/15/2018 117.22 119.99 117.22 118.39 246,090
06/14/2018 118.36 118.67 116.1 117.45 65,862
06/13/2018 117.12 118.99 117.12 118.47 47,722
06/12/2018 118.61 119.165 116.41 117.55 70,347
06/11/2018 117.47 119.45 116.2 118.86 78,784
06/08/2018 115.31 117.53 115.3005 116.38 34,626
06/07/2018 113.7 115.94 113.7 115.32 44,375
06/06/2018 113.36 114.02 112.93 113.49 32,709
06/05/2018 113.87 114.455 112.46 113.37 22,255
06/04/2018 114 115.26 113.53 114.08 26,084
06/01/2018 113.54 114.39 112.51 113.92 34,237
05/31/2018 112.76 114.42 111.625 113.01 134,691
05/30/2018 111.7 113.84 111.53 113.1 34,042
05/29/2018 113.75 113.7537 111.11 111.63 46,132
05/25/2018 113.65 114.8869 113.01 114.15 25,017
05/24/2018 113.91 114.8 113.365 113.6 17,935
05/23/2018 113.57 114.935 113.57 113.9 28,556
05/22/2018 113.47 114.75 112.9 113.78 24,100
05/21/2018 112.2 113.71 111.5 113.46 52,816
05/18/2018 111.64 113.48 111.32 111.75 37,526
05/17/2018 112.8 114.16 110.95 111.77 50,801
05/16/2018 112.18 114 111.96 112.38 30,699
05/15/2018 111.85 114.85 111.85 112.34 26,773
05/14/2018 113.68 114.355 111.46 111.99 22,152
05/11/2018 113.73 114.44 112.2174 113.44 14,737
05/10/2018 113.88 114.6 113.515 113.85 16,033
05/09/2018 114.38 114.72 113.66 113.84 27,958
05/08/2018 114.87 115.435 113.805 114.39 18,106
05/07/2018 113.26 118.19 113.26 115 33,511
05/04/2018 113.47 114.507 112.24 113.48 24,077
05/03/2018 112.5 114.31 110.22 113.72 28,436
05/02/2018 116.5 117.7 112.25 112.91 45,905
05/01/2018 116.21 117.46 116.03 117.1 17,578
04/30/2018 117.26 119.15 115.665 116.77 31,721
04/27/2018 118.9 118.9 115.88 117.01 22,042
04/26/2018 118.8 119.48 117.28 118.02 16,434
04/25/2018 118.82 119.615 118.21 118.79 17,521
04/24/2018 118.49 119.66 117.8 118.83 17,050
04/23/2018 118.6 119.69 116 118.46 24,167
04/20/2018 118.71 119.025 117.8 117.93 26,153
04/19/2018 117.7 119.64 116.3 118.36 20,633
04/18/2018 118.32 119.75 116.8 117.84 30,950
04/17/2018 118.2 119.19 117.72 118.33 15,691
04/16/2018 117.07 119.31 115.275 117.87 33,395
04/13/2018 116.71 116.73 114.51 116.35 18,878
04/12/2018 116.57 117.44 115.98 116.23 21,783
04/11/2018 115.59 116.87 114.53 116.22 18,937
04/10/2018 116.2 117.27 114.25 116.28 29,581
04/09/2018 114.88 116.27 114.88 115.16 19,952
04/06/2018 115.45 116.52 113.75 114.41 26,148
04/05/2018 117.09 118.015 115.86 116.26 17,406
04/04/2018 115.04 118.4324 115.04 117.28 34,478
04/03/2018 114.88 117.95 114.2953 116.71 22,932
04/02/2018 117.11 117.11 113.09 114.74 27,835
03/29/2018 116.52 118.24 114.5 117.64 27,814
03/28/2018 114.4 116.93 113.86 116.09 40,499
03/27/2018 116.03 118.99 113.63 114.23 31,765
03/26/2018 114.69 116.835 112.49 115.6 54,588
03/23/2018 117.06 117.19 113.145 113.33 40,799
03/22/2018 118.33 119.95 116.54 116.65 21,519
*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?

Smart Portfolio