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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erie Indemnity Company (NQ: ERIE )

406.57 -3.96 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 296.07 298.44 289.99 290.55 101,292 -5.44(-1.84%)
Sep 28, 2023 296.54 300.75 295.77 295.99 91,490 -0.35(-0.12%)
Sep 27, 2023 292.72 297.58 291.25 296.33 117,646 +4.43(+1.52%)
Sep 26, 2023 291.15 294.65 290.58 291.90 110,293 -0.51(-0.18%)
Sep 25, 2023 286.26 293.11 291.63 292.42 81,154 +5.48(+1.91%)
Sep 22, 2023 285.22 288.69 285.22 286.94 76,112 +0.95(+0.33%)
Sep 21, 2023 289.23 289.38 285.95 285.99 61,597 -3.39(-1.17%)
Sep 20, 2023 290.25 292.75 289.04 289.38 76,192 -0.99(-0.34%)
Sep 19, 2023 286.35 290.83 286.35 290.37 90,232 +4.58(+1.60%)
Sep 18, 2023 283.41 287.50 282.32 285.79 62,832 +3.46(+1.23%)
Sep 15, 2023 286.26 286.26 281.61 282.33 289,112 -3.57(-1.25%)
Sep 14, 2023 286.80 286.98 283.65 285.90 119,313 +0.42(+0.15%)
Sep 13, 2023 285.18 285.85 283.04 285.48 109,514 +0.57(+0.20%)
Sep 12, 2023 280.82 286.07 280.12 284.91 103,237 +5.09(+1.82%)
Sep 11, 2023 274.56 280.04 274.56 279.82 115,094 +6.45(+2.36%)
Sep 08, 2023 272.16 273.58 270.50 273.37 128,048 +1.87(+0.69%)
Sep 07, 2023 271.71 272.76 270.40 271.50 97,254 +0.56(+0.21%)
Sep 06, 2023 272.85 273.89 270.89 270.94 142,718 -2.18(-0.80%)
Sep 05, 2023 277.91 278.66 273.01 273.11 144,575 -6.07(-2.18%)
Sep 01, 2023 275.88 280.03 275.88 279.18 114,642 +3.53(+1.28%)
Aug 31, 2023 277.82 279.37 275.61 275.65 181,901 -1.91(-0.69%)
Aug 30, 2023 275.86 277.81 274.89 277.56 85,401 +2.23(+0.81%)
Aug 29, 2023 275.81 275.83 273.88 275.34 105,941 -0.47(-0.17%)
Aug 28, 2023 277.12 279.72 275.57 275.81 128,231 -1.97(-0.71%)
Aug 25, 2023 274.62 279.34 274.35 277.78 96,302 +2.44(+0.89%)
Aug 24, 2023 275.89 278.56 274.15 275.34 150,134 -1.25(-0.45%)
Aug 23, 2023 274.01 278.08 273.99 276.58 237,764 +3.04(+1.11%)
Aug 22, 2023 276.65 277.52 272.67 273.55 130,482 -4.05(-1.46%)
Aug 21, 2023 277.68 280.82 275.21 277.60 191,828 -0.57(-0.21%)
Aug 18, 2023 279.98 280.72 277.99 278.18 162,023 -2.21(-0.79%)
Aug 17, 2023 286.80 287.19 280.05 280.39 168,741 -5.19(-1.82%)
Aug 16, 2023 281.93 286.46 281.85 285.58 117,149 +3.36(+1.19%)
Aug 15, 2023 285.58 285.92 282.00 282.22 162,257 -3.36(-1.18%)
Aug 14, 2023 287.19 287.77 285.07 285.58 243,902 -2.19(-0.76%)
Aug 11, 2023 283.78 290.02 280.65 287.77 231,760 +3.23(+1.14%)
Aug 10, 2023 282.46 286.38 280.52 284.53 204,807 +2.09(+0.74%)
Aug 09, 2023 271.98 283.50 270.30 282.45 349,348 +10.46(+3.85%)
Aug 08, 2023 270.18 273.19 269.00 271.98 306,566 +0.04(+0.01%)
Aug 07, 2023 272.95 276.58 268.44 271.94 4,160,619 +0.78(+0.29%)
Aug 04, 2023 264.33 275.16 264.33 271.16 556,275 +6.83(+2.59%)
Aug 03, 2023 254.20 268.40 254.20 264.33 508,029 +9.36(+3.67%)
Aug 02, 2023 239.94 257.61 239.74 254.97 650,348 +37.04(+16.99%)
Aug 01, 2023 218.91 219.78 215.24 217.94 107,769 -1.57(-0.72%)
Jul 31, 2023 216.49 222.99 212.38 219.51 125,164 +2.98(+1.37%)
Jul 28, 2023 214.46 221.00 207.83 216.53 158,171 +10.29(+4.99%)
Jul 27, 2023 207.80 210.20 205.69 206.24 105,322 -1.44(-0.70%)
Jul 26, 2023 207.69 210.58 206.79 207.68 96,301 +0.49(+0.24%)
Jul 25, 2023 206.17 207.28 204.41 207.19 81,860 +1.01(+0.49%)
Jul 24, 2023 207.09 209.64 205.37 206.18 71,734 -1.24(-0.60%)
Jul 21, 2023 207.68 207.90 205.32 207.41 68,650 +0.51(+0.25%)
Jul 20, 2023 204.25 207.24 204.25 206.90 95,948 +2.95(+1.45%)
Jul 19, 2023 203.46 204.25 201.57 203.95 84,460 +0.51(+0.25%)
Jul 18, 2023 203.64 205.35 203.44 203.44 85,301 +0.05(+0.02%)
Jul 17, 2023 204.45 205.91 202.63 203.39 77,559 -1.06(-0.52%)
Jul 14, 2023 199.24 204.45 198.74 204.45 128,016 +5.17(+2.60%)
Jul 13, 2023 198.76 199.92 197.29 199.28 93,509 +0.38(+0.19%)
Jul 12, 2023 204.24 205.11 198.38 198.90 103,152 -4.94(-2.42%)
Jul 11, 2023 203.11 204.46 202.54 203.84 100,144 +1.15(+0.57%)
Jul 10, 2023 202.64 205.07 201.90 202.69 74,603 -0.48(-0.24%)
Jul 07, 2023 203.77 204.75 202.82 203.17 115,088 -1.22(-0.60%)
Jul 06, 2023 203.12 205.03 203.12 204.39 102,644 +0.74(+0.36%)
Jul 05, 2023 204.85 205.30 202.31 203.65 99,407 -2.30(-1.12%)
Jul 03, 2023 206.21 207.33 205.19 205.95 64,658 -0.56(-0.27%)
Jun 30, 2023 205.29 209.45 205.04 206.51 136,210 +1.76(+0.86%)
Jun 29, 2023 202.96 205.12 202.96 204.75 95,701 +1.91(+0.94%)
Jun 28, 2023 206.41 206.41 200.72 202.84 160,436 -2.47(-1.20%)
Jun 27, 2023 207.75 210.49 205.31 205.31 123,941 -1.36(-0.66%)
Jun 26, 2023 208.99 210.44 206.31 206.67 131,166 -0.91(-0.44%)
Jun 23, 2023 207.52 209.36 206.03 207.58 1,845,748 -0.34(-0.16%)
Jun 22, 2023 210.12 210.12 204.76 207.92 257,014 -1.41(-0.67%)
Jun 21, 2023 207.90 211.48 206.49 209.32 211,502 +1.72(+0.83%)
Jun 20, 2023 212.17 212.17 207.48 207.60 196,940 -5.77(-2.71%)
Jun 16, 2023 215.80 216.32 212.35 213.38 183,848 -0.71(-0.33%)
Jun 15, 2023 213.85 214.81 212.73 214.08 94,021 -15.07(-6.58%)
May 08, 2023 225.38 229.42 223.93 229.16 92,880 +4.93(+2.20%)
May 05, 2023 223.84 227.87 222.82 224.23 64,905 +3.12(+1.41%)
May 04, 2023 223.36 223.54 218.48 221.11 85,999 -2.70(-1.21%)
May 03, 2023 223.94 226.96 222.80 223.82 84,319 +0.13(+0.06%)
May 02, 2023 223.89 226.56 219.30 223.69 96,220 -0.60(-0.27%)
May 01, 2023 214.85 225.78 214.85 224.29 131,552 +10.58(+4.95%)
Apr 28, 2023 212.37 214.18 206.27 213.71 108,915 -3.36(-1.55%)
Apr 27, 2023 213.54 218.09 212.48 217.07 80,222 +2.56(+1.19%)
Apr 26, 2023 216.39 220.66 213.07 214.52 119,376 -3.42(-1.57%)
Apr 25, 2023 220.92 221.45 217.57 217.94 90,822 -3.66(-1.65%)
Apr 24, 2023 225.06 226.84 219.86 221.60 84,355 -2.89(-1.29%)
Apr 21, 2023 228.83 228.83 220.09 224.49 119,777 -3.15(-1.38%)
Apr 20, 2023 232.96 235.98 225.39 227.63 94,433 -5.43(-2.33%)
Apr 19, 2023 234.78 237.15 231.74 233.06 94,104 -3.11(-1.32%)
Apr 18, 2023 231.51 237.28 231.14 236.17 96,466 +6.04(+2.62%)
Apr 17, 2023 228.00 230.16 226.69 230.13 82,209 +2.96(+1.30%)
Apr 14, 2023 231.38 232.31 226.24 227.17 61,627 -3.81(-1.65%)
Apr 13, 2023 232.62 232.62 225.91 230.98 81,788 +0.00(+0.00%)
Apr 12, 2023 231.75 234.78 229.60 230.98 76,124 -1.14(-0.49%)
Apr 11, 2023 231.02 234.62 230.50 232.12 62,427 +2.73(+1.19%)
Apr 10, 2023 228.72 229.79 225.98 229.38 67,840 +1.00(+0.44%)
Apr 06, 2023 226.42 229.55 226.21 228.38 73,880 +2.30(+1.02%)
Apr 05, 2023 223.20 226.08 223.20 226.08 105,030 +1.13(+0.50%)
Apr 04, 2023 228.44 228.55 221.91 224.95 84,354 -2.67(-1.18%)
Apr 03, 2023 226.33 228.56 226.02 227.62 71,681 +0.99(+0.44%)
Mar 31, 2023 222.30 227.96 222.30 226.64 109,983 +4.39(+1.98%)
Mar 30, 2023 224.70 224.99 221.95 222.24 71,947 -1.91(-0.85%)
Mar 29, 2023 225.59 225.90 223.10 224.15 70,189 +0.72(+0.32%)
Mar 28, 2023 222.78 224.08 221.41 223.43 54,892 +1.47(+0.66%)
Mar 27, 2023 220.98 224.23 216.27 221.96 67,437 +2.63(+1.20%)
Mar 24, 2023 218.01 219.38 216.03 219.33 86,116 +0.66(+0.30%)
Mar 23, 2023 220.43 221.09 218.10 218.67 72,739 -1.22(-0.56%)
Mar 22, 2023 223.25 224.26 219.48 219.90 107,375 -4.79(-2.13%)
Mar 21, 2023 229.34 230.79 223.47 224.69 107,741 -3.19(-1.40%)
Mar 20, 2023 225.14 229.40 225.14 227.88 71,850 +3.62(+1.61%)
Mar 17, 2023 228.87 228.87 223.11 224.26 167,941 -3.14(-1.38%)
Mar 16, 2023 221.98 228.57 221.98 227.40 106,281 +5.47(+2.46%)
Mar 15, 2023 226.08 226.08 217.97 221.93 93,634 -5.88(-2.58%)
Mar 14, 2023 222.87 227.81 221.69 227.81 69,614 +8.57(+3.91%)
Mar 13, 2023 219.48 222.83 218.59 219.24 68,606 -2.65(-1.19%)
Mar 10, 2023 224.48 225.55 220.88 221.89 65,589 -2.79(-1.24%)
Mar 09, 2023 230.59 230.59 224.68 224.68 64,049 -5.42(-2.36%)
Mar 08, 2023 233.49 233.81 227.67 230.10 115,570 -2.58(-1.11%)
Mar 07, 2023 235.01 235.14 231.78 232.68 83,394 -1.91(-0.81%)
Mar 06, 2023 230.31 234.78 230.12 234.59 120,830 +4.03(+1.75%)
Mar 03, 2023 227.39 230.74 226.20 230.56 87,914 +3.24(+1.42%)
Mar 02, 2023 230.28 234.27 225.97 227.32 70,668 -1.94(-0.84%)
Mar 01, 2023 228.78 229.68 226.62 229.26 100,688 -1.03(-0.45%)
Feb 28, 2023 229.99 231.54 228.61 230.28 105,299 +0.15(+0.06%)
Feb 27, 2023 230.97 231.62 228.51 230.14 77,652 -0.40(-0.17%)
Feb 24, 2023 235.24 236.28 229.46 230.54 73,816 -5.14(-2.18%)
Feb 23, 2023 235.74 239.38 234.46 235.68 128,125 +0.95(+0.40%)
Feb 22, 2023 233.94 238.07 233.94 234.73 111,299 -0.18(-0.07%)
Feb 21, 2023 234.64 238.25 232.64 234.90 98,334 -1.55(-0.65%)
Feb 17, 2023 234.04 238.12 232.58 236.45 65,611 +1.05(+0.44%)
Feb 16, 2023 235.40 236.96 230.88 235.40 61,488 -0.68(-0.29%)
Feb 15, 2023 231.48 236.50 230.45 236.08 75,651 +3.08(+1.32%)
Feb 14, 2023 237.78 239.49 231.78 233.00 61,815 -5.58(-2.34%)
Feb 13, 2023 235.82 240.64 235.18 238.57 59,394 +2.83(+1.20%)
Feb 10, 2023 234.67 236.76 232.51 235.74 80,915 +2.22(+0.95%)
Feb 09, 2023 241.54 242.66 233.52 233.52 77,550 -6.75(-2.81%)
Feb 08, 2023 240.47 242.74 239.61 240.27 83,186 -0.42(-0.17%)
Feb 07, 2023 237.77 241.66 236.16 240.69 60,785 +1.68(+0.70%)
Feb 06, 2023 239.47 241.42 237.75 239.01 62,131 -0.66(-0.28%)
Feb 03, 2023 238.18 242.49 235.31 239.68 77,428 +1.13(+0.48%)
Feb 02, 2023 239.75 239.75 235.48 238.54 89,001 -0.06(-0.02%)
Feb 01, 2023 238.19 240.10 236.08 238.60 82,956 -0.45(-0.19%)
Jan 31, 2023 234.88 239.48 232.37 239.05 96,064 +3.88(+1.65%)
Jan 30, 2023 238.90 240.10 234.93 235.17 92,196 -2.47(-1.04%)
Jan 27, 2023 245.97 245.97 236.75 237.63 70,869 -7.54(-3.08%)
Jan 26, 2023 243.90 247.44 243.51 245.18 87,715 +1.46(+0.60%)
Jan 25, 2023 244.06 247.75 241.04 243.72 481,156 -2.06(-0.84%)
Jan 24, 2023 246.44 248.78 244.24 245.78 138,357 +1.41(+0.58%)
Jan 23, 2023 238.06 244.74 235.10 244.37 133,119 +6.09(+2.56%)
Jan 20, 2023 239.41 243.59 234.64 238.28 80,815 +0.48(+0.20%)
Jan 19, 2023 241.51 242.90 237.52 237.80 90,943 -4.23(-1.75%)
Jan 18, 2023 243.34 244.85 238.63 242.03 96,962 -0.60(-0.25%)
Jan 17, 2023 246.29 246.89 242.05 242.62 79,800 -2.60(-1.06%)
Jan 13, 2023 242.29 245.48 239.80 245.22 81,180 +2.82(+1.16%)
Jan 12, 2023 247.56 247.56 241.42 242.41 82,129 -3.16(-1.29%)
Jan 11, 2023 247.29 249.49 244.64 245.57 106,874 -2.01(-0.81%)
Jan 10, 2023 250.45 253.28 247.31 247.57 127,540 -1.72(-0.69%)
Jan 09, 2023 245.12 250.37 242.67 249.29 141,575 +3.76(+1.53%)
Jan 06, 2023 239.60 245.76 238.30 245.54 129,214 +7.04(+2.95%)
Jan 05, 2023 237.09 243.73 236.56 238.49 166,432 +1.52(+0.64%)
Jan 04, 2023 238.84 242.72 235.06 236.98 153,213 -1.01(-0.42%)
Jan 03, 2023 241.96 243.27 235.73 237.98 142,499 -4.16(-1.72%)
Dec 30, 2022 243.25 244.67 238.88 242.14 128,845 -1.12(-0.46%)
Dec 29, 2022 244.76 247.66 241.63 243.26 471,525 -1.26(-0.51%)
Dec 28, 2022 268.56 269.28 243.17 244.52 232,628 -25.90(-9.58%)
Dec 27, 2022 270.20 273.73 268.08 270.41 89,020 +1.47(+0.55%)
Dec 23, 2022 268.99 271.13 267.29 268.94 92,742 -0.05(-0.02%)
Dec 22, 2022 273.18 274.80 267.11 268.99 140,579 -5.14(-1.88%)
Dec 21, 2022 268.73 278.46 267.39 274.13 127,466 +6.94(+2.60%)
Dec 20, 2022 264.78 268.38 262.06 267.19 89,587 +2.97(+1.12%)
Dec 19, 2022 261.94 272.43 261.07 264.22 98,718 +1.90(+0.72%)
Dec 16, 2022 264.10 264.71 258.87 262.32 195,179 -2.33(-0.88%)
Dec 15, 2022 263.82 265.29 259.14 264.65 126,072 +0.82(+0.31%)
Dec 14, 2022 262.69 266.86 261.06 263.83 115,631 +2.31(+0.88%)
Dec 13, 2022 264.02 265.50 260.33 261.52 164,204 +0.16(+0.06%)
Dec 12, 2022 260.09 262.53 260.09 261.37 70,796 +1.53(+0.59%)
Dec 09, 2022 265.45 266.50 259.36 259.84 211,324 -6.97(-2.61%)
Dec 08, 2022 265.72 271.73 265.34 266.81 175,149 +3.21(+1.22%)
Dec 07, 2022 269.91 272.58 263.08 263.60 204,131 -6.99(-2.58%)
Dec 06, 2022 265.58 271.10 264.74 270.59 188,825 +5.86(+2.21%)
Dec 05, 2022 270.71 270.81 263.15 264.73 103,632 -7.93(-2.91%)
Dec 02, 2022 271.10 276.60 270.18 272.66 89,574 -1.24(-0.45%)
Dec 01, 2022 277.21 277.65 270.23 273.90 162,509 -1.02(-0.37%)
Nov 30, 2022 263.12 278.92 261.19 274.92 366,459 +12.80(+4.88%)
Nov 29, 2022 258.94 263.80 257.53 262.12 111,096 +4.81(+1.87%)
Nov 28, 2022 262.41 264.75 256.93 257.31 99,373 -4.41(-1.69%)
Nov 25, 2022 263.93 264.76 253.90 261.72 75,609 -3.80(-1.43%)
Nov 23, 2022 262.77 267.56 261.78 265.52 148,099 +4.69(+1.80%)
Nov 22, 2022 257.99 263.84 257.99 260.82 66,108 +3.40(+1.32%)
Nov 21, 2022 261.28 263.74 255.48 257.43 73,956 -3.47(-1.33%)
Nov 18, 2022 260.40 263.37 258.28 260.89 80,128 +2.53(+0.98%)
Nov 17, 2022 254.90 258.42 253.41 258.36 78,882 +1.32(+0.52%)
Nov 16, 2022 254.02 261.73 254.02 257.04 63,324 +3.73(+1.47%)
Nov 15, 2022 253.95 258.22 250.55 253.31 58,202 +2.13(+0.85%)
Nov 14, 2022 246.61 256.55 246.61 251.18 68,541 +5.19(+2.11%)
Nov 11, 2022 265.97 265.97 245.48 245.99 127,241 -18.21(-6.89%)
Nov 10, 2022 256.00 264.90 256.00 264.19 66,245 +8.28(+3.24%)
Nov 09, 2022 255.53 259.13 254.07 255.91 83,641 +0.38(+0.15%)
Nov 08, 2022 256.45 259.14 253.49 255.53 90,235 -1.01(-0.39%)
Nov 07, 2022 256.63 257.27 253.18 256.54 55,523 -0.80(-0.31%)
Nov 04, 2022 256.46 257.99 253.74 257.34 46,968 +1.61(+0.63%)
Nov 03, 2022 250.95 257.93 249.35 255.73 60,342 +4.06(+1.61%)
Nov 02, 2022 248.71 251.67 79,897 +3.42(+1.38%)
Nov 01, 2022 251.80 251.90 245.13 248.25 94,549 -1.96(-0.78%)
Oct 31, 2022 243.38 251.59 242.54 250.21 112,143 +7.50(+3.09%)
Oct 28, 2022 234.65 243.06 228.79 242.72 82,541 +10.45(+4.50%)
Oct 27, 2022 231.96 234.50 230.54 232.27 66,006 +2.65(+1.15%)
Oct 26, 2022 230.60 233.27 227.53 229.62 88,566 +0.29(+0.13%)
Oct 25, 2022 234.02 234.23 225.57 229.33 74,029 -6.67(-2.83%)
Oct 24, 2022 232.84 236.10 231.16 236.00 87,128 +3.95(+1.70%)
Oct 21, 2022 229.19 232.79 226.36 232.05 56,141 +4.13(+1.81%)
Oct 20, 2022 232.46 232.65 226.13 227.92 54,951 -4.54(-1.95%)
Oct 19, 2022 229.19 232.67 228.75 232.46 40,726 +2.81(+1.23%)
Oct 18, 2022 229.76 231.79 227.63 229.64 68,176 +3.16(+1.40%)
Oct 17, 2022 228.17 229.84 224.39 226.48 66,712 +1.06(+0.47%)
Oct 14, 2022 231.27 231.27 225.15 225.42 55,597 -4.61(-2.01%)
Oct 13, 2022 222.97 231.98 218.95 230.03 73,346 +5.13(+2.28%)
Oct 12, 2022 228.18 228.78 224.71 224.90 51,187 -3.47(-1.52%)
Oct 11, 2022 229.09 230.74 226.15 228.37 63,998 -1.10(-0.48%)
Oct 10, 2022 223.04 230.10 223.04 229.47 34,761 +5.83(+2.61%)
Oct 07, 2022 224.59 224.89 222.42 223.63 82,054 -2.98(-1.31%)
Oct 06, 2022 228.74 230.63 225.24 226.61 115,169 -3.12(-1.36%)
Oct 05, 2022 227.77 232.61 227.49 229.73 63,337 +1.72(+0.76%)
Oct 04, 2022 223.04 228.38 222.41 228.00 78,682 +5.71(+2.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.