Quantcast
ERIE

Erie Indemnity Company Class A Common Stock Historical Stock Prices

$127.62
*  
0.76
0.6%
Get ERIE Alerts
*Delayed - data as of Dec. 18, 2018 14:53 ET  -  Find a broker to begin trading ERIE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ERIE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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.
14:53 126.99 128.82 126.99 127.62 22,704
12/17/2018 131.4 131.4 126.83 126.86 47,943
12/14/2018 130.19 132.02 129.86 131.49 36,650
12/13/2018 130.63 132.6 129.95 130.44 24,708
12/12/2018 131.64 131.64 129.4453 130.54 26,051
12/11/2018 131.44 131.625 129.04 130.65 27,718
12/10/2018 131.44 132.13 130.25 130.52 23,604
12/07/2018 132.8 133.57 130.46 131.43 29,719
12/06/2018 132.28 133.355 130.12 132.69 33,567
12/04/2018 136.6 137.265 133 133 26,602
12/03/2018 137.23 137.23 135.5 136.59 38,420
11/30/2018 137.56 137.82 136.73 136.85 41,080
11/29/2018 136.33 137.77 136.13 137.29 50,279
11/28/2018 134.95 136.53 134.95 136.32 52,582
11/27/2018 133.34 134.6 132.9056 134.43 56,102
11/26/2018 133.51 134.12 132.445 133.34 27,575
11/23/2018 131.5 134.03 131.5 132.8 13,322
11/21/2018 133.64 134.08 130.84 131.46 54,685
11/20/2018 133.84 134.42 133.03 133.21 22,767
11/19/2018 134.4 135.41 133.82 134.04 24,181
11/16/2018 133.9 135.43 133.9 134.49 24,012
11/15/2018 133.02 134.71 133.02 134.41 19,806
11/14/2018 133.99 134.3 132.33 133.21 16,525
11/13/2018 133.81 134.58 133.34 133.99 25,069
11/12/2018 133.9 134.75 132.71 133.23 21,832
11/09/2018 133.79 147.17 133.2038 134.12 20,442
11/08/2018 132.26 134.26 132.26 133.66 18,406
11/07/2018 131.49 132.46 131.49 132.25 30,221
11/06/2018 130.53 131.49 130.05 131.43 18,662
11/05/2018 129.99 131.0875 129.805 130.52 33,541
11/02/2018 130.34 130.34 127.65 129.67 18,673
11/01/2018 130.22 130.55 125.03 129.95 40,756
10/31/2018 131.8 132.69 128.76 129.69 40,797
10/30/2018 129.39 131.44 129.39 131.13 28,295
10/29/2018 131.09 131.41 127 129.09 24,251
10/26/2018 128.5 130.93 124.3 130.13 55,115
10/25/2018 124.28 126.63 124.28 126.09 29,131
10/24/2018 123.77 124.25 122.62 123.88 68,125
10/23/2018 125.97 127.3709 123.395 123.46 40,622
10/22/2018 126.58 128.59 126.33 127.03 26,117
10/19/2018 124.61 127.29 124.61 126.47 27,400
10/18/2018 125.14 126.24 124.05 124.37 17,166
10/17/2018 124.11 125.92 123.81 125.19 26,039
10/16/2018 121.71 124.18 121.71 124.11 30,646
10/15/2018 121.78 121.96 120.15 121.22 30,248
10/12/2018 123.64 124.42 120.74 121.99 28,466
10/11/2018 124.44 125.47 122.26 122.27 42,607
10/10/2018 126.07 127.095 124.3 124.44 31,836
10/09/2018 125.35 127.68 125.24 125.88 71,931
10/08/2018 123.9 125.7 122.28 125.34 33,601
10/05/2018 124.93 125.83 123.96 123.96 35,207
10/04/2018 125.79 126.18 124.28 125.98 26,825
10/03/2018 126.13 126.7 124.37 125.8 29,255
10/02/2018 125.6 126.63 125.03 126.63 25,719
10/01/2018 127.77 127.77 125 125.55 38,131
09/28/2018 126.1 128.21 123.05 127.53 31,066
09/27/2018 126.03 127.63 126.03 126.5 25,832
09/26/2018 126.56 127.69 125.97 126.5 22,366
09/25/2018 127.64 128.45 126.54 126.54 32,333
09/24/2018 128.67 129.75 127.42 127.42 32,047
09/21/2018 129.75 129.99 128.1401 128.74 110,596
09/20/2018 129.33 130.36 129.33 129.55 30,146
09/19/2018 129.01 129.99 128.64 128.93 29,638
09/18/2018 129.14 129.85 127.88 129.07 14,224
09/17/2018 128.67 129.49 128.11 129.13 20,222
*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