Erie Indemnity Company (ERIE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -0.675277588942 | 441.3 | 445.03 | 422.18 | 67142 | 438.22106657 | CS |
| 4 | 78.8 | 21.9181130396 | 359.52 | 445.3 | 359.52 | 64373 | 411.43612567 | CS |
| 12 | 41.44 | 10.4414432574 | 396.88 | 445.3 | 345.09 | 69930 | 380.76113998 | CS |
| 26 | 88.32 | 25.2342857143 | 350 | 445.3 | 345.09 | 80647 | 387.49965388 | CS |
| 52 | 165.12 | 60.439238653 | 273.2 | 445.3 | 270.36 | 102547 | 336.12587871 | CS |
| 156 | 256 | 140.412461606 | 182.32 | 445.3 | 158.455 | 101671 | 258.53913242 | CS |
| 260 | 219.15 | 99.9908746635 | 219.17 | 445.3 | 130.2 | 98614 | 233.92176023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 438.32 | -1.18 | -0.27 | 440.43 | 445.03 | 437.08 | 76140 |
| 1722983700 | 439.5 | 2.84 | 0.65 | 436.36 | 444 | 434.6 | 56665 |
| 1722897300 | 436.66 | -1.24 | -0.28 | 425.73 | 439.9927 | 422.18 | 71262 |
| 1722638100 | 437.9 | -1.82 | -0.41 | 436.68 | 440.75 | 430.47 | 91256 |
| 1722551700 | 439.72 | -1.43 | -0.32 | 441.3 | 441.3 | 433.2515 | 40389 |
| 1722465300 | 441.15 | -1.48 | -0.33 | 440.62 | 445.3 | 436.565 | 116172 |
| 1722378900 | 442.63 | 16.31 | 3.83 | 428.96 | 444.8 | 426.875 | 73071 |
| 1722292500 | 426.32 | 4.94 | 1.17 | 421.68 | 433.59 | 417.35 | 69287 |
| 1722033300 | 421.38 | 33.87 | 8.74 | 396.72 | 423.16 | 372.675 | 141795 |
| 1721946900 | 387.51 | 3.98 | 1.04 | 384.9 | 392.36 | 383.29 | 92175 |
| 1721860500 | 383.53 | -4.67 | -1.20 | 386.07 | 389.48 | 383.48 | 65829 |
| 1721774100 | 388.2 | 3.94 | 1.03 | 386.15 | 389.44 | 383.795 | 46902 |
| 1721687700 | 384.26 | 6.92 | 1.83 | 379.2 | 384.8 | 379.2 | 40475 |
| 1721428500 | 377.34 | -3.9 | -1.02 | 379.91 | 379.91 | 376 | 46171 |
| 1721342100 | 381.24 | -0.93 | -0.24 | 381.05 | 385.47 | 381.05 | 39824 |
| 1721255700 | 382.17 | 2.23 | 0.59 | 379.49 | 385.945 | 379.49 | 47733 |
| 1721169300 | 379.94 | 5.37 | 1.43 | 375.29 | 382 | 373.42 | 51997 |
| 1721082900 | 374.57 | 5.32 | 1.44 | 370.64 | 377.2 | 370.64 | 40869 |
| 1720823700 | 369.25 | 6.78 | 1.87 | 364.42 | 369.945 | 362.87 | 40769 |
| 1720737300 | 362.47 | 4.53 | 1.27 | 359.52 | 365.29 | 359.52 | 38687 |
| 1720650900 | 357.94 | 1.38 | 0.39 | 356.31 | 361.245 | 356.31 | 31001 |
| 1720564500 | 356.56 | -12.53 | -3.39 | 367.77 | 367.77 | 355.94 | 73563 |
| 1720478100 | 369.09 | 2.91 | 0.79 | 368.23 | 371.88 | 366.83 | 56732 |
| 1720218900 | 366.18 | 0.49 | 0.13 | 365.68 | 366.6 | 363.1221 | 31331 |
| 1720040640 | 365.69 | -0.85 | -0.23 | 368.2 | 369.85 | 364.16 | 75874 |
| 1719959700 | 366.54 | 2.24 | 0.61 | 363.06 | 367.465 | 362.08 | 50821 |
| 1719873300 | 364.3 | 2.1 | 0.58 | 364.2 | 366.9 | 361.8399 | 58920 |
| 1719614100 | 362.2 | 0 | 0.00 | 362.2 | 362.2 | 362.2 | 0 |
| 1719527700 | 362.2 | 3.19 | 0.89 | 359.66 | 362.43 | 358.06 | 56226 |
| 1719441300 | 359.01 | -6.81 | -1.86 | 364.97 | 364.97 | 354.94 | 229404 |
| 1719354900 | 365.82 | 3.49 | 0.96 | 361.47 | 369.095 | 359.3046 | 118365 |
| 1719268500 | 362.33 | 3.32 | 0.92 | 360 | 366.365 | 360 | 65197 |
| 1719009300 | 359.01 | 5.59 | 1.58 | 357.33 | 361.44 | 352.95 | 194726 |
| 1718922900 | 353.42 | -3.48 | -0.98 | 355.67 | 359.29 | 352.07 | 58333 |
| 1718750100 | 356.9 | 1.46 | 0.41 | 355.84 | 360.28 | 355.84 | 39444 |
| 1718663700 | 355.44 | 5.62 | 1.61 | 349.3 | 357.5259 | 349.3 | 51612 |
| 1718404500 | 349.82 | -0.9 | -0.26 | 348.25 | 350.905 | 345.09 | 58987 |
| 1718318100 | 350.72 | -2.65 | -0.75 | 352.49 | 354.5 | 346.36 | 48342 |
| 1718231700 | 353.37 | -0.41 | -0.12 | 355.62 | 357.5913 | 350.37 | 69071 |
| 1718145300 | 353.78 | -4.76 | -1.33 | 356.96 | 356.96 | 350.92 | 87696 |
| 1718058900 | 358.54 | 1.06 | 0.30 | 354.39 | 358.84 | 351.13 | 76406 |
| 1717799700 | 357.48 | -4.72 | -1.30 | 361.81 | 365.405 | 357.06 | 44817 |
| 1717713300 | 362.2 | 1.59 | 0.44 | 360.69 | 363.31 | 356.2 | 45138 |
| 1717626900 | 360.61 | -0.53 | -0.15 | 363.31 | 363.8 | 357.59 | 40963 |
| 1717540500 | 361.14 | -1.42 | -0.39 | 362.56 | 363.265 | 358.73 | 44293 |
| 1717454100 | 362.56 | 0.13 | 0.04 | 363.06 | 367.59 | 361.64 | 54611 |
| 1717194900 | 362.43 | -11.52 | -3.08 | 373.39 | 374.1 | 361.17 | 240295 |
| 1717108500 | 373.95 | 5.92 | 1.61 | 368.72 | 374.115 | 366.595 | 79355 |
| 1717022100 | 368.03 | -9.86 | -2.61 | 377.8 | 379.77 | 366.34 | 85148 |
| 1716935700 | 377.89 | -11.07 | -2.85 | 390.73 | 390.73 | 377.06 | 76653 |
| 1716590100 | 388.96 | 5.99 | 1.56 | 385.78 | 389.82 | 380.95 | 60506 |
| 1716503700 | 382.97 | -5.45 | -1.40 | 391.11 | 391.13 | 381.29 | 78031 |
| 1716417300 | 388.42 | -8.21 | -2.07 | 394.93 | 397.26 | 384.34 | 62367 |
| 1716330900 | 396.63 | -0.68 | -0.17 | 398.12 | 398.66 | 394.405 | 40350 |
| 1716244500 | 397.31 | 0.5 | 0.13 | 395.52 | 397.89 | 392.48 | 36744 |
| 1715985300 | 396.81 | 0.54 | 0.14 | 397.51 | 398.87 | 394.84 | 48368 |
| 1715898900 | 396.27 | 1.4 | 0.35 | 396.88 | 397.88 | 393.15 | 58909 |
| 1715812500 | 394.87 | 0.7 | 0.18 | 393.94 | 399.395 | 393.31 | 53492 |
| 1715726100 | 394.17 | -8.56 | -2.13 | 401.33 | 403.55 | 392.94 | 91053 |
| 1715639700 | 402.73 | -3.84 | -0.94 | 406.86 | 409.445 | 401.8 | 85878 |
| 1715380500 | 406.57 | -3.96 | -0.96 | 411.72 | 413.17 | 404.83 | 53290 |
| 1715294100 | 410.53 | 6.03 | 1.49 | 405.44 | 410.78 | 402.47 | 50701 |
| 1715207700 | 404.5 | -0.94 | -0.23 | 405.44 | 406.62 | 399.37 | 44178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
