Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ERIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 388.20 | 3.94 | 1.03% | 386.15 | 389.44 | 383.795 | 46,902 |
| Jul 22 2024 | 384.26 | 6.92 | 1.83% | 379.20 | 384.80 | 379.20 | 40,475 |
| Jul 19 2024 | 377.34 | -3.90 | -1.02% | 379.91 | 379.91 | 376.00 | 46,171 |
| Jul 18 2024 | 381.24 | -0.93 | -0.24% | 381.05 | 385.47 | 381.05 | 39,824 |
| Jul 17 2024 | 382.17 | 2.23 | 0.59% | 379.49 | 385.945 | 379.49 | 47,733 |
| Jul 16 2024 | 379.94 | 5.37 | 1.43% | 375.29 | 382.00 | 373.42 | 51,997 |
| Jul 15 2024 | 374.57 | 5.32 | 1.44% | 370.64 | 377.20 | 370.64 | 40,869 |
| Jul 12 2024 | 369.25 | 6.78 | 1.87% | 364.42 | 369.945 | 362.87 | 40,769 |
| Jul 11 2024 | 362.47 | 4.53 | 1.27% | 359.52 | 365.29 | 359.52 | 38,687 |
| Jul 10 2024 | 357.94 | 1.38 | 0.39% | 356.31 | 361.245 | 356.31 | 31,001 |
| Jul 09 2024 | 356.56 | -12.53 | -3.39% | 367.77 | 367.77 | 355.94 | 73,563 |
| Jul 08 2024 | 369.09 | 2.91 | 0.79% | 368.23 | 371.88 | 366.83 | 56,732 |
| Jul 05 2024 | 366.18 | 0.49 | 0.13% | 365.68 | 366.60 | 363.1221 | 31,331 |
| Jul 03 2024 | 365.69 | -0.85 | -0.23% | 368.20 | 369.85 | 364.16 | 75,874 |
| Jul 02 2024 | 366.54 | 2.24 | 0.61% | 363.06 | 367.465 | 362.08 | 50,821 |
| Jul 01 2024 | 364.30 | 2.10 | 0.58% | 364.20 | 366.90 | 361.8399 | 58,920 |
| Jun 28 2024 | 362.20 | 0.00 | 0.00% | 362.20 | 362.20 | 362.20 | 0 |
| Jun 27 2024 | 362.20 | 3.19 | 0.89% | 359.66 | 362.43 | 358.06 | 56,226 |
| Jun 26 2024 | 359.01 | -6.81 | -1.86% | 364.97 | 364.97 | 354.94 | 229,404 |
| Jun 25 2024 | 365.82 | 3.49 | 0.96% | 361.47 | 369.095 | 359.3046 | 118,365 |
| Jun 24 2024 | 362.33 | 3.32 | 0.92% | 360.00 | 366.365 | 360.00 | 65,197 |
| Jun 21 2024 | 359.01 | 5.59 | 1.58% | 357.33 | 361.44 | 352.95 | 194,726 |
| Jun 20 2024 | 353.42 | -3.48 | -0.98% | 355.67 | 359.29 | 352.07 | 58,333 |
| Jun 18 2024 | 356.90 | 1.46 | 0.41% | 355.84 | 360.28 | 355.84 | 39,444 |
| Jun 17 2024 | 355.44 | 5.62 | 1.61% | 349.30 | 357.5259 | 349.30 | 51,612 |
| Jun 14 2024 | 349.82 | -0.90 | -0.26% | 348.25 | 350.905 | 345.09 | 58,987 |
| Jun 13 2024 | 350.72 | -2.65 | -0.75% | 352.49 | 354.50 | 346.36 | 48,342 |
| Jun 12 2024 | 353.37 | -0.41 | -0.12% | 355.62 | 357.5913 | 350.37 | 69,071 |
| Jun 11 2024 | 353.78 | -4.76 | -1.33% | 356.96 | 356.96 | 350.92 | 87,696 |
| Jun 10 2024 | 358.54 | 1.06 | 0.30% | 354.39 | 358.84 | 351.13 | 76,406 |
| Jun 07 2024 | 357.48 | -4.72 | -1.30% | 361.81 | 365.405 | 357.06 | 44,817 |
| Jun 06 2024 | 362.20 | 1.59 | 0.44% | 360.69 | 363.31 | 356.20 | 45,138 |
| Jun 05 2024 | 360.61 | -0.53 | -0.15% | 363.31 | 363.80 | 357.59 | 40,963 |
| Jun 04 2024 | 361.14 | -1.42 | -0.39% | 362.56 | 363.265 | 358.73 | 44,293 |
| Jun 03 2024 | 362.56 | 0.13 | 0.04% | 363.06 | 367.59 | 361.64 | 54,611 |
| May 31 2024 | 362.43 | -11.52 | -3.08% | 373.39 | 374.10 | 361.17 | 240,295 |
| May 30 2024 | 373.95 | 5.92 | 1.61% | 368.72 | 374.115 | 366.595 | 79,355 |
| May 29 2024 | 368.03 | -9.86 | -2.61% | 377.80 | 379.77 | 366.34 | 85,148 |
| May 28 2024 | 377.89 | -11.07 | -2.85% | 390.73 | 390.73 | 377.06 | 76,653 |
| May 24 2024 | 388.96 | 5.99 | 1.56% | 385.78 | 389.82 | 380.95 | 60,506 |
| May 23 2024 | 382.97 | -5.45 | -1.40% | 391.11 | 391.13 | 381.29 | 78,031 |
| May 22 2024 | 388.42 | -8.21 | -2.07% | 394.93 | 397.26 | 384.34 | 62,367 |
| May 21 2024 | 396.63 | -0.68 | -0.17% | 398.12 | 398.66 | 394.405 | 40,350 |
| May 20 2024 | 397.31 | 0.50 | 0.13% | 395.52 | 397.89 | 392.48 | 36,744 |
| May 17 2024 | 396.81 | 0.54 | 0.14% | 397.51 | 398.87 | 394.84 | 48,368 |
| May 16 2024 | 396.27 | 1.40 | 0.35% | 396.88 | 397.88 | 393.15 | 58,909 |
| May 15 2024 | 394.87 | 0.70 | 0.18% | 393.94 | 399.395 | 393.31 | 53,492 |
| May 14 2024 | 394.17 | -8.56 | -2.13% | 401.33 | 403.55 | 392.94 | 91,053 |
| May 13 2024 | 402.73 | -3.84 | -0.94% | 406.86 | 409.445 | 401.80 | 85,878 |
| May 10 2024 | 406.57 | -3.96 | -0.96% | 411.72 | 413.17 | 404.83 | 53,290 |
| May 09 2024 | 410.53 | 6.03 | 1.49% | 405.44 | 410.78 | 402.47 | 50,701 |
| May 08 2024 | 404.50 | -0.94 | -0.23% | 405.44 | 406.62 | 399.37 | 44,178 |
| May 07 2024 | 405.44 | 4.91 | 1.23% | 400.05 | 409.28 | 399.29 | 108,026 |
| May 06 2024 | 400.53 | 10.52 | 2.70% | 392.75 | 400.72 | 392.35 | 52,986 |
| May 03 2024 | 390.01 | 5.07 | 1.32% | 386.06 | 390.40 | 383.07 | 45,299 |
| May 02 2024 | 384.94 | 2.20 | 0.57% | 385.46 | 386.82 | 380.335 | 51,210 |
| May 01 2024 | 382.74 | 0.08 | 0.02% | 380.89 | 388.43 | 380.5701 | 71,329 |
| Apr 30 2024 | 382.66 | 4.10 | 1.08% | 378.33 | 382.94 | 378.00 | 139,941 |
| Apr 29 2024 | 378.56 | -3.18 | -0.83% | 381.71 | 381.77 | 376.80 | 66,497 |
| Apr 26 2024 | 381.74 | 1.48 | 0.39% | 385.61 | 387.95 | 371.3144 | 59,004 |
| Apr 25 2024 | 380.26 | -2.40 | -0.63% | 379.50 | 382.75 | 377.42 | 53,562 |
