Hot Features
프리미엄
Erie Indemnity Company (ERIE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.1 | 5.30273051049 | 379.05 | 415.56 | 374.785 | 202017 | 399.11824526 | CS |
| 4 | -15.65 | -3.77290260366 | 414.8 | 422.4799 | 367 | 134702 | 396.3136936 | CS |
| 12 | -29.02 | -6.77768176192 | 428.17 | 445.945 | 367 | 139250 | 412.67808111 | CS |
| 26 | -29.81 | -6.94936590824 | 428.96 | 547 | 367 | 170524 | 469.27618112 | CS |
| 52 | 56.48 | 16.4823299384 | 342.67 | 547 | 337.58 | 129628 | 438.38039373 | CS |
| 156 | 222.17 | 125.533958639 | 176.98 | 547 | 158.455 | 116456 | 316.74708996 | CS |
| 260 | 232.18 | 139.054920046 | 166.97 | 547 | 130.2 | 102872 | 277.39250265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 399.15 | 5.24 | 1.33 | 394.45 | 400.36 | 389.305 | 166878 |
| 1738193700 | 393.91 | -12.82 | -3.15 | 405.41 | 406.525 | 389.825 | 254136 |
| 1738107300 | 406.73 | 2.69 | 0.67 | 404.29 | 415.56 | 402.19 | 214801 |
| 1738020900 | 404.04 | 17.06 | 4.41 | 388.83 | 411.03 | 387.925 | 223039 |
| 1737761700 | 386.98 | 9.28 | 2.46 | 379.05 | 387.72 | 374.785 | 116092 |
| 1737675300 | 377.7 | 0 | 0.00 | 377.7 | 377.7 | 377.7 | 0 |
| 1737588900 | 377.7 | -3.37 | -0.88 | 380.53 | 384.54 | 373.13 | 183380 |
| 1737502500 | 381.07 | -24.5 | -6.04 | 394 | 395.425 | 367 | 295717 |
| 1737156900 | 405.57 | -0.09 | -0.02 | 411.45 | 413.54 | 405.325 | 112969 |
| 1737070500 | 405.66 | 5.48 | 1.37 | 399.93 | 407.165 | 397.79 | 106226 |
| 1736984100 | 400.18 | 0.4 | 0.10 | 404.99 | 406.66 | 398.86 | 74474 |
| 1736897700 | 399.78 | 11.2 | 2.88 | 388.45 | 400.53 | 387.92 | 80140 |
| 1736811300 | 388.58 | -0.66 | -0.17 | 385.24 | 391.6499 | 384.16 | 71841 |
| 1736552100 | 389.24 | -12.11 | -3.02 | 397.15 | 397.96 | 383.41 | 108545 |
| 1736379300 | 401.35 | -0.91 | -0.23 | 403.98 | 403.98 | 398.85 | 89350 |
| 1736292900 | 402.26 | -2.94 | -0.73 | 405.5737 | 408.905 | 399.5 | 111227 |
| 1736206500 | 405.2 | -9.5 | -2.29 | 414.05 | 417.32 | 405.1 | 95698 |
| 1735947300 | 414.7 | 5.2 | 1.27 | 410.53 | 415.64 | 409.3 | 77713 |
| 1735860900 | 409.5 | -2.73 | -0.66 | 414.8 | 422.4799 | 408.0102 | 74583 |
| 1735688100 | 412.23 | 0.85 | 0.21 | 413.83 | 416.88 | 410.26 | 98979 |
| 1735601700 | 411.38 | -7.94 | -1.89 | 411.41 | 414.005 | 409.36 | 109196 |
| 1735342500 | 419.32 | -4.82 | -1.14 | 422.74 | 427 | 417 | 55571 |
| 1735256100 | 424.14 | 1.52 | 0.36 | 422.25 | 424.26 | 420.3 | 47439 |
| 1735077840 | 422.62 | 2.27 | 0.54 | 420.57 | 424.19 | 418.97 | 51492 |
| 1734996900 | 420.35 | 3.87 | 0.93 | 412.87 | 421.51 | 410.8 | 105421 |
| 1734737700 | 416.48 | 8.1 | 1.98 | 410.22 | 418.97 | 407.17 | 562883 |
| 1734651300 | 408.38 | 5.36 | 1.33 | 404.32 | 412.86 | 402.25 | 137111 |
| 1734564900 | 403.02 | -21.32 | -5.02 | 420.4 | 425.2 | 403.02 | 148904 |
| 1734478500 | 424.34 | 1.1 | 0.26 | 423.375 | 425.08 | 417.9 | 112175 |
| 1734392100 | 423.24 | 2.46 | 0.58 | 424.445 | 427.85 | 420.41 | 119110 |
| 1734132900 | 420.78 | 10.01 | 2.44 | 415.47 | 429.09 | 415.47 | 195411 |
| 1734046500 | 410.77 | 3.39 | 0.83 | 407.87 | 412.04 | 406.75 | 110844 |
| 1733960100 | 407.38 | 5.73 | 1.43 | 405.23 | 410.05 | 401.44 | 123961 |
| 1733873700 | 401.65 | -8.06 | -1.97 | 404.125 | 404.125 | 385.25 | 173638 |
| 1733787300 | 409.71 | -2.16 | -0.52 | 413.63 | 414.14 | 408.65 | 106401 |
| 1733528100 | 411.87 | -12.53 | -2.95 | 422.43 | 424.3 | 409.82 | 124955 |
| 1733441700 | 424.4 | -2.46 | -0.58 | 428.41 | 437.465 | 424.12 | 102103 |
| 1733355300 | 426.86 | -6.51 | -1.50 | 432.12 | 435.34 | 426.45 | 72744 |
| 1733268900 | 433.37 | -3.88 | -0.89 | 437 | 438.03 | 432.46 | 115551 |
| 1733182500 | 437.25 | -3.31 | -0.75 | 440.56 | 440.62 | 431.975 | 122031 |
| 1732917840 | 440.56 | 2.44 | 0.56 | 440.175 | 445.945 | 440.051 | 127798 |
| 1732750500 | 438.12 | -0.36 | -0.08 | 441.17 | 441.17 | 435.105 | 94897 |
| 1732664100 | 438.48 | 7.18 | 1.66 | 435.515 | 439.23 | 431.59 | 124250 |
| 1732577700 | 431.3 | 2.8 | 0.65 | 436.51 | 438.76 | 427.16 | 544339 |
| 1732318500 | 428.5 | 3.47 | 0.82 | 427.6425 | 433.12 | 425.51 | 170509 |
| 1732232100 | 425.03 | 5.58 | 1.33 | 420.91 | 426.54 | 417.3457 | 155116 |
| 1732145700 | 419.45 | 3 | 0.72 | 414.93 | 419.72 | 411.06 | 109256 |
| 1732059300 | 416.45 | 3.82 | 0.93 | 406.01 | 417.24 | 403.085 | 157004 |
| 1731972900 | 412.63 | 7.63 | 1.88 | 405.15 | 416.32 | 403.645 | 154917 |
| 1731713700 | 405 | -1.11 | -0.27 | 407.155 | 413.91 | 402.95 | 202221 |
| 1731627300 | 406.11 | -4.48 | -1.09 | 410.42 | 410.87 | 405.12 | 124054 |
| 1731540900 | 410.59 | -6.96 | -1.67 | 415.8 | 416.76 | 410.53 | 86313 |
| 1731454500 | 417.55 | -4.41 | -1.05 | 424.325 | 424.325 | 416.33 | 78167 |
| 1731368100 | 421.96 | -5.46 | -1.28 | 426.84 | 430.5849 | 420.92 | 96252 |
| 1731108900 | 427.42 | 3 | 0.71 | 423.875 | 430.245 | 423.875 | 103877 |
| 1731022500 | 424.42 | -3.59 | -0.84 | 428.17 | 428.17 | 420.45 | 104700 |
| 1730936100 | 428.01 | 19.32 | 4.73 | 422.3 | 430.57 | 420.295 | 185757 |
| 1730849700 | 408.69 | 6.19 | 1.54 | 403.215 | 409.2 | 398.61 | 164361 |
| 1730763300 | 402.5 | -12.68 | -3.05 | 415.04 | 417.42 | 402.205 | 179694 |
| 1730500500 | 415.18 | -33.66 | -7.50 | 449.56 | 453 | 411.68 | 219377 |
| 1730414100 | 448.84 | -1.39 | -0.31 | 449.46 | 452.42 | 445.91 | 272696 |
