Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Erie Indemnity Company (NQ: ERIE )

528.05 -5.22 (-0.98%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 536.86 536.86 531.10 533.27 58,945 -1.43(-0.27%)
Oct 11, 2024 531.44 538.46 531.44 534.70 64,993 +5.23(+0.99%)
Oct 10, 2024 531.70 535.61 526.99 529.47 87,906 -3.13(-0.59%)
Oct 09, 2024 528.69 533.88 525.36 532.60 77,007 +1.70(+0.32%)
Oct 08, 2024 526.42 533.42 526.37 530.90 72,259 +8.92(+1.71%)
Oct 07, 2024 541.64 541.64 518.88 521.98 106,887 -20.88(-3.85%)
Oct 04, 2024 535.46 543.31 535.46 542.86 86,324 +7.19(+1.34%)
Oct 03, 2024 541.60 541.60 527.15 535.67 139,448 -5.76(-1.06%)
Oct 02, 2024 540.38 544.49 538.03 541.43 78,017 +2.16(+0.40%)
Oct 01, 2024 539.16 543.15 533.13 539.27 102,284 -0.55(-0.10%)
Sep 30, 2024 539.00 544.23 535.96 539.82 141,125 +0.82(+0.15%)
Sep 27, 2024 537.73 544.58 537.73 539.00 90,206 +1.12(+0.21%)
Sep 26, 2024 539.27 542.24 535.75 537.88 85,684 -1.07(-0.20%)
Sep 25, 2024 544.84 547.00 537.69 538.95 118,297 -5.89(-1.08%)
Sep 24, 2024 539.58 545.05 533.15 544.84 116,403 +6.56(+1.22%)
Sep 23, 2024 526.55 539.09 524.88 538.28 198,486 +17.27(+3.31%)
Sep 20, 2024 526.76 530.21 517.01 521.01 5,408,460 -5.32(-1.01%)
Sep 19, 2024 537.84 539.15 524.71 526.33 145,885 -9.82(-1.83%)
Sep 18, 2024 524.79 538.98 524.35 536.15 154,878 +11.22(+2.14%)
Sep 17, 2024 527.04 533.66 520.41 524.93 140,842 -2.97(-0.56%)
Sep 16, 2024 525.49 535.84 525.49 527.90 135,406 +6.92(+1.33%)
Sep 13, 2024 514.74 522.50 512.18 520.98 125,928 +10.03(+1.96%)
Sep 12, 2024 502.39 511.08 502.39 510.95 114,286 +9.37(+1.87%)
Sep 11, 2024 506.72 509.00 500.71 501.58 107,320 -5.16(-1.02%)
Sep 10, 2024 502.99 512.77 502.99 506.74 175,675 +3.55(+0.71%)
Sep 09, 2024 516.61 536.96 501.83 503.19 282,375 -3.11(-0.61%)
Sep 06, 2024 497.30 507.50 497.30 506.30 102,479 +10.35(+2.09%)
Sep 05, 2024 498.28 498.28 489.56 495.95 53,422 -2.78(-0.56%)
Sep 04, 2024 493.42 498.88 487.93 498.73 61,213 +6.13(+1.24%)
Sep 03, 2024 508.38 508.38 485.94 492.60 107,877 -15.63(-3.08%)
Aug 30, 2024 502.06 510.75 501.76 508.23 135,022 +8.25(+1.65%)
Aug 29, 2024 499.00 503.81 483.92 499.98 87,858 +4.50(+0.91%)
Aug 28, 2024 488.95 496.26 486.09 495.48 276,749 +6.94(+1.42%)
Aug 27, 2024 483.64 489.31 482.21 488.54 143,416 +2.91(+0.60%)
Aug 26, 2024 493.17 493.17 484.00 485.63 70,755 -3.61(-0.74%)
Aug 23, 2024 485.91 494.89 484.00 489.24 63,506 +3.67(+0.76%)
Aug 22, 2024 476.50 486.14 476.50 485.57 86,288 +10.12(+2.13%)
Aug 21, 2024 469.99 475.45 465.40 475.45 116,577 +8.31(+1.78%)
Aug 20, 2024 477.34 479.00 465.50 467.14 55,160 -11.39(-2.38%)
Aug 19, 2024 475.78 480.75 472.54 478.53 40,985 +4.36(+0.92%)
Aug 16, 2024 467.83 476.47 467.83 474.17 74,150 +6.83(+1.46%)
Aug 15, 2024 467.65 470.70 465.24 467.34 47,493 +1.93(+0.41%)
Aug 14, 2024 455.97 466.26 455.97 465.41 90,072 +11.25(+2.48%)
Aug 13, 2024 452.61 457.00 450.43 454.16 41,584 +2.63(+0.58%)
Aug 12, 2024 450.74 457.90 449.73 451.53 37,360 +1.58(+0.35%)
Aug 09, 2024 445.66 450.00 444.00 449.95 33,518 +4.75(+1.07%)
Aug 08, 2024 439.00 447.56 439.00 445.20 42,377 +6.88(+1.57%)
Aug 07, 2024 440.43 445.03 437.08 438.32 76,140 -1.18(-0.27%)
Aug 06, 2024 436.36 444.00 434.60 439.50 56,665 +2.84(+0.65%)
Aug 05, 2024 425.73 439.99 422.18 436.66 71,262 -1.24(-0.28%)
Aug 02, 2024 436.68 440.75 430.47 437.90 91,256 -1.82(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.