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 )

382.74 +0.08 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 378.33 382.94 378.19 382.66 139,941 +4.10(+1.08%)
Apr 29, 2024 381.71 381.71 376.80 378.56 66,497 -3.18(-0.83%)
Apr 26, 2024 385.61 386.67 371.31 381.74 59,004 +1.48(+0.39%)
Apr 25, 2024 379.50 382.75 377.42 380.26 53,562 -2.40(-0.63%)
Apr 24, 2024 382.70 385.35 379.87 382.66 61,446 -3.03(-0.79%)
Apr 23, 2024 383.98 389.80 382.01 385.69 56,606 +3.48(+0.91%)
Apr 22, 2024 384.97 387.55 378.79 382.21 56,538 +0.65(+0.17%)
Apr 19, 2024 381.28 385.57 380.16 381.56 49,823 +1.10(+0.29%)
Apr 18, 2024 380.35 383.87 376.79 380.46 38,942 +2.27(+0.60%)
Apr 17, 2024 382.75 382.75 375.66 378.19 64,624 -2.78(-0.73%)
Apr 16, 2024 378.13 383.28 377.06 380.97 55,754 +2.10(+0.55%)
Apr 15, 2024 384.96 385.70 378.35 378.87 41,371 -2.28(-0.60%)
Apr 12, 2024 381.97 386.53 379.13 381.15 40,265 -3.13(-0.81%)
Apr 11, 2024 393.22 394.00 383.76 384.28 52,773 -9.08(-2.31%)
Apr 10, 2024 391.25 397.88 391.25 393.36 47,953 +1.23(+0.31%)
Apr 09, 2024 400.66 400.66 391.24 392.13 36,310 -6.35(-1.59%)
Apr 08, 2024 401.19 403.26 396.58 398.48 61,544 -0.82(-0.21%)
Apr 05, 2024 397.11 401.15 393.04 399.31 74,657 +3.83(+0.97%)
Apr 04, 2024 400.44 401.52 394.35 395.48 64,356 -2.45(-0.62%)
Apr 03, 2024 397.67 401.78 395.94 397.93 58,220 -1.74(-0.43%)
Apr 02, 2024 400.21 400.93 392.49 399.66 91,583 -0.95(-0.24%)
Apr 01, 2024 402.43 404.08 397.05 400.61 92,151 +0.32(+0.08%)
Mar 28, 2024 408.74 409.47 400.00 400.29 61,476 -6.58(-1.62%)
Mar 27, 2024 407.67 408.69 400.49 406.87 390,511 +2.20(+0.54%)
Mar 26, 2024 400.92 407.07 400.01 404.67 112,177 +1.25(+0.31%)
Mar 25, 2024 401.49 404.86 399.43 403.42 58,579 +4.49(+1.12%)
Mar 22, 2024 407.02 407.93 393.53 398.94 90,813 -7.21(-1.77%)
Mar 21, 2024 405.03 408.99 399.46 406.14 77,133 +1.26(+0.31%)
Mar 20, 2024 413.03 415.49 400.64 404.89 100,946 -5.80(-1.41%)
Mar 19, 2024 411.53 413.16 407.35 410.69 100,616 +0.72(+0.18%)
Mar 18, 2024 414.13 418.44 408.18 409.97 89,617 -5.49(-1.32%)
Mar 15, 2024 405.49 417.76 405.49 415.46 311,969 +8.07(+1.98%)
Mar 14, 2024 408.53 409.79 404.81 407.39 78,731 +0.85(+0.21%)
Mar 13, 2024 410.10 413.23 404.31 406.54 107,069 -0.58(-0.14%)
Mar 12, 2024 399.80 407.92 396.79 407.12 71,510 +5.67(+1.41%)
Mar 11, 2024 414.55 414.55 401.07 401.45 109,524 -13.10(-3.16%)
Mar 08, 2024 414.25 417.34 412.27 414.55 70,495 -1.48(-0.35%)
Mar 07, 2024 411.82 419.00 410.03 416.02 92,503 +5.62(+1.37%)
Mar 06, 2024 407.26 415.22 404.61 410.40 61,902 +3.28(+0.81%)
Mar 05, 2024 410.46 410.46 404.61 407.12 74,992 -3.73(-0.91%)
Mar 04, 2024 402.36 416.11 400.86 410.85 94,645 +7.85(+1.95%)
Mar 01, 2024 406.56 411.45 398.96 403.00 122,993 -2.58(-0.64%)
Feb 29, 2024 413.59 413.59 400.70 405.58 211,197 -5.56(-1.35%)
Feb 28, 2024 390.43 411.69 390.43 411.15 171,112 +23.05(+5.94%)
Feb 27, 2024 350.54 389.33 350.54 388.10 195,525 +34.85(+9.87%)
Feb 26, 2024 347.18 353.29 346.69 353.25 84,408 +4.85(+1.39%)
Feb 23, 2024 351.00 351.17 346.65 348.40 103,050 -2.33(-0.66%)
Feb 22, 2024 352.15 352.15 345.27 350.73 126,447 +1.05(+0.30%)
Feb 21, 2024 352.76 353.90 348.74 349.68 121,307 -4.67(-1.32%)
Feb 20, 2024 359.11 361.73 353.00 354.35 104,248 -4.32(-1.20%)
Feb 16, 2024 354.74 361.77 352.65 358.67 117,393 +4.32(+1.22%)
Feb 15, 2024 352.08 356.62 351.51 354.35 86,013 +3.65(+1.04%)
Feb 14, 2024 348.90 353.11 348.90 350.70 105,887 +2.34(+0.67%)
Feb 13, 2024 353.67 355.33 348.08 348.36 78,995 -5.72(-1.62%)
Feb 12, 2024 352.87 356.31 351.57 354.08 79,007 +0.50(+0.14%)
Feb 09, 2024 349.08 353.92 348.29 353.58 75,649 +4.52(+1.29%)
Feb 08, 2024 348.89 349.29 346.99 349.06 93,171 +0.18(+0.05%)
Feb 07, 2024 346.97 349.51 344.97 348.89 84,646 +2.50(+0.72%)
Feb 06, 2024 343.89 347.23 342.66 346.38 91,668 +3.87(+1.13%)
Feb 05, 2024 345.26 345.47 342.07 342.52 57,383 -3.77(-1.09%)
Feb 02, 2024 346.41 347.72 338.70 346.28 82,111 +0.40(+0.12%)
Feb 01, 2024 342.54 345.89 336.50 345.89 122,203 +1.16(+0.34%)
Jan 31, 2024 344.29 348.94 337.31 344.73 1,061,299 +0.98(+0.28%)
Jan 30, 2024 341.58 345.43 338.25 343.75 92,054 +2.17(+0.64%)
Jan 29, 2024 343.90 346.82 341.14 341.58 135,228 -2.55(-0.74%)
Jan 26, 2024 338.28 345.04 337.21 344.13 104,706 +7.66(+2.28%)
Jan 25, 2024 337.63 339.21 332.74 336.47 148,082 -1.01(-0.30%)
Jan 24, 2024 337.97 340.85 335.22 337.47 113,632 +0.08(+0.02%)
Jan 23, 2024 341.76 343.29 334.74 337.39 100,370 -3.67(-1.08%)
Jan 22, 2024 340.98 344.15 339.22 341.06 66,827 +2.10(+0.62%)
Jan 19, 2024 343.67 344.75 335.34 338.96 117,695 -2.65(-0.78%)
Jan 18, 2024 339.01 342.73 335.96 341.61 79,976 +4.29(+1.27%)
Jan 17, 2024 334.24 340.67 334.24 337.32 54,238 +0.95(+0.28%)
Jan 16, 2024 339.81 343.13 336.24 336.38 108,638 -3.98(-1.17%)
Jan 12, 2024 334.91 341.45 332.22 340.35 86,204 +6.83(+2.05%)
Jan 11, 2024 327.15 333.56 324.41 333.52 75,709 +6.27(+1.92%)
Jan 10, 2024 327.20 327.55 324.46 327.25 87,047 +0.62(+0.19%)
Jan 09, 2024 326.96 326.98 320.03 326.64 82,901 -1.26(-0.38%)
Jan 08, 2024 329.82 329.82 323.93 327.89 86,548 -0.87(-0.26%)
Jan 05, 2024 331.98 333.44 328.74 328.76 74,804 -2.92(-0.88%)
Jan 04, 2024 330.32 335.64 330.32 331.68 97,817 +1.35(+0.41%)
Jan 03, 2024 332.43 335.01 329.63 330.32 89,359 -2.33(-0.70%)
Jan 02, 2024 330.16 333.08 329.24 332.66 60,270 +0.08(+0.02%)
Dec 29, 2023 331.86 333.70 329.47 332.58 64,298 +0.83(+0.25%)
Dec 28, 2023 329.51 333.15 329.51 331.75 83,758 +2.17(+0.66%)
Dec 27, 2023 327.51 330.46 327.51 329.57 55,346 +0.96(+0.29%)
Dec 26, 2023 330.47 330.92 324.24 328.61 56,689 -1.87(-0.56%)
Dec 22, 2023 328.61 331.42 327.31 330.47 80,482 +3.16(+0.96%)
Dec 21, 2023 324.67 327.64 323.04 327.32 70,957 +3.11(+0.96%)
Dec 20, 2023 327.25 327.69 323.55 324.21 71,707 -1.71(-0.52%)
Dec 19, 2023 326.99 331.40 325.29 325.92 75,006 -1.37(-0.42%)
Dec 18, 2023 321.96 328.44 321.47 327.29 87,361 +5.32(+1.65%)
Dec 15, 2023 319.75 324.69 319.17 321.96 384,359 +2.77(+0.87%)
Dec 14, 2023 320.90 322.37 307.04 319.19 170,961 -1.43(-0.45%)
Dec 13, 2023 324.49 325.11 318.10 320.62 179,576 -3.74(-1.15%)
Dec 12, 2023 315.73 324.63 312.99 324.37 147,624 +7.45(+2.35%)
Dec 11, 2023 305.52 317.69 305.52 316.92 108,506 +13.31(+4.38%)
Dec 08, 2023 305.37 305.37 300.22 303.61 59,176 -0.27(-0.09%)
Dec 07, 2023 304.70 304.70 299.97 303.88 79,197 +4.59(+1.53%)
Dec 06, 2023 301.76 303.30 296.25 299.29 76,621 -3.56(-1.17%)
Dec 05, 2023 301.58 306.61 295.26 302.85 96,854 +1.27(+0.42%)
Dec 04, 2023 296.15 304.58 293.52 301.58 74,594 +5.20(+1.76%)
Dec 01, 2023 293.21 297.35 293.21 296.37 71,122 +2.80(+0.95%)
Nov 30, 2023 286.38 294.41 286.38 293.57 197,302 +8.61(+3.02%)
Nov 29, 2023 285.78 287.23 280.30 284.96 84,606 -0.81(-0.28%)
Nov 28, 2023 291.18 291.18 285.15 285.78 80,575 -4.84(-1.66%)
Nov 27, 2023 289.52 293.43 288.70 290.62 126,096 -0.13(-0.04%)
Nov 24, 2023 285.46 292.71 285.46 290.74 42,649 +3.81(+1.33%)
Nov 22, 2023 283.38 289.50 282.76 286.93 404,424 +4.12(+1.46%)
Nov 21, 2023 282.69 285.54 278.84 282.81 153,633 +1.40(+0.50%)
Nov 20, 2023 276.83 281.84 276.01 281.41 76,251 +3.36(+1.21%)
Nov 17, 2023 278.04 279.59 276.95 278.05 114,047 -0.97(-0.35%)
Nov 16, 2023 275.24 282.35 275.24 279.03 92,625 +3.10(+1.12%)
Nov 15, 2023 287.05 287.05 275.48 275.93 124,245 -10.23(-3.57%)
Nov 14, 2023 283.13 287.00 282.06 286.16 65,272 +3.91(+1.39%)
Nov 13, 2023 276.69 282.54 276.28 282.24 80,024 +5.83(+2.11%)
Nov 10, 2023 277.64 279.00 274.35 276.42 74,194 +0.26(+0.09%)
Nov 09, 2023 276.39 281.70 276.05 276.16 78,393 -1.10(-0.40%)
Nov 08, 2023 278.91 279.58 272.69 277.26 59,324 -2.64(-0.94%)
Nov 07, 2023 278.00 281.89 278.00 279.90 99,229 +1.67(+0.60%)
Nov 06, 2023 276.02 280.03 276.02 278.23 66,177 +1.90(+0.69%)
Nov 03, 2023 276.90 278.21 275.75 276.33 51,464 +0.33(+0.12%)
Nov 02, 2023 274.35 278.92 272.67 276.01 67,625 +2.08(+0.76%)
Nov 01, 2023 274.80 276.92 272.60 273.93 75,541 -0.33(-0.12%)
Oct 31, 2023 276.55 278.28 270.51 274.26 110,051 -1.93(-0.70%)
Oct 30, 2023 272.08 276.40 270.44 276.19 117,842 +4.84(+1.78%)
Oct 27, 2023 287.11 291.57 268.47 271.35 152,892 -18.40(-6.35%)
Oct 26, 2023 291.95 295.33 288.84 289.75 141,654 -2.53(-0.87%)
Oct 25, 2023 291.37 297.20 291.35 292.28 426,391 +1.99(+0.68%)
Oct 24, 2023 295.61 297.40 289.27 290.30 174,170 -5.31(-1.80%)
Oct 23, 2023 297.76 297.76 292.33 295.61 96,030 -2.18(-0.73%)
Oct 20, 2023 302.13 302.13 297.22 297.79 82,979 -4.15(-1.37%)
Oct 19, 2023 304.38 306.45 300.68 301.94 95,163 -2.60(-0.85%)
Oct 18, 2023 309.60 309.60 304.09 304.55 81,307 -5.07(-1.64%)
Oct 17, 2023 308.87 311.68 306.90 309.62 142,368 +0.38(+0.12%)
Oct 16, 2023 305.02 311.64 306.12 309.24 79,070 +4.87(+1.60%)
Oct 13, 2023 305.32 306.40 303.61 304.38 50,864 +0.72(+0.24%)
Oct 12, 2023 303.13 305.23 302.22 303.65 59,492 +0.49(+0.16%)
Oct 11, 2023 303.82 304.17 300.62 303.17 89,132 +1.06(+0.35%)
Oct 10, 2023 306.11 306.69 301.01 302.10 87,632 -2.64(-0.87%)
Oct 09, 2023 299.72 304.92 299.72 304.75 62,508 +3.26(+1.08%)
Oct 06, 2023 301.03 302.30 300.24 301.49 108,099 +0.95(+0.32%)
Oct 05, 2023 298.68 301.64 298.39 300.54 160,412 +1.18(+0.39%)
Oct 04, 2023 287.73 299.91 287.73 299.35 166,561 +10.87(+3.77%)
Oct 03, 2023 287.41 291.06 287.07 288.48 115,417 +0.44(+0.15%)
Oct 02, 2023 291.56 291.56 286.25 288.04 113,202 -2.51(-0.86%)
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%)
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.