$128.55 -0.70 (%) PartnerRe Ltd - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
6/29/2015128.69129.37128.07128.55318,159
6/29/20154.824.854.534.812,444,268
6/26/2015129.28130.00128.68129.25365,464
6/26/20155.305.345.035.031,678,244
6/25/2015129.98129.98128.37128.90312,841
6/25/20155.455.465.195.331,541,356
6/24/2015129.76130.34129.04129.30316,718
6/24/20155.525.625.385.421,110,661
6/23/2015131.55131.74129.90129.93228,694
6/23/20155.505.585.495.54503,373
6/22/2015131.08131.53130.33131.02305,554
6/22/20155.625.645.495.531,144,839
6/19/2015131.33132.25130.20130.81604,027
6/19/20155.535.685.535.61968,276
6/18/2015131.05132.50131.00131.38268,842
6/18/20155.515.625.335.611,210,230
6/17/2015131.58132.20130.54130.85212,081
6/17/20155.535.605.355.511,200,331
6/16/2015130.31132.98130.00131.88500,978
6/16/20155.555.625.525.601,134,004
6/15/2015129.59131.09129.05130.50135,438
6/15/20155.605.655.485.531,198,682
6/12/2015131.15131.88130.41130.97123,962
6/12/20155.625.725.605.661,423,482
6/11/2015130.15131.81130.05131.56379,747
6/11/20155.755.755.615.651,074,607
6/10/2015130.14131.03129.98130.32280,223
6/10/20155.685.765.655.741,334,440
6/9/2015130.58130.94129.67130.12373,933
6/9/20155.655.685.435.581,751,913
6/8/2015132.31132.53130.79130.79246,854
6/8/20155.695.805.585.591,215,918
6/5/2015132.46132.75131.51131.93267,806
6/5/20155.755.825.545.681,243,800
6/4/2015131.52132.56131.51131.71273,633
6/4/20155.865.955.685.731,745,000
6/3/2015132.54132.97132.29132.38382,892
6/3/20155.955.995.865.862,799,384
6/2/2015131.60132.51131.51132.49159,828
6/2/20155.936.015.915.971,964,831
6/1/2015131.42132.83131.30131.84292,038
6/1/20156.036.035.795.891,595,320
5/29/2015132.94132.94131.43131.43552,749
5/29/20155.956.105.936.032,408,761
5/28/2015132.11133.55131.79132.34530,032
5/28/20155.936.005.915.93960,181
5/27/2015132.23132.49132.00132.25302,360
5/27/20156.056.055.936.001,356,175
5/26/2015132.72133.00131.99132.09531,105
5/26/20155.986.115.846.042,458,863
5/25/20156.106.165.975.981,006,340
5/22/2015133.03133.28132.20133.03627,639
5/22/20156.286.286.016.103,235,383
5/21/2015134.10134.92133.20133.53667,662
5/21/20156.336.376.286.2911,811,590
5/20/2015134.98134.98133.99134.40580,120
5/20/20155.976.315.956.194,446,328
5/19/2015134.07134.81133.63134.17474,165
5/19/20155.955.985.775.822,001,126
5/18/2015134.05135.50133.50134.40549,106
5/15/2015134.21134.61133.60134.23528,030
5/15/20155.926.055.826.052,785,636
5/14/2015134.28135.08133.86134.09442,507
5/14/20155.996.015.856.012,502,274
5/13/2015134.53135.31133.50134.32788,483
5/13/20156.036.115.835.992,434,510
5/12/2015135.64136.18134.55134.561,431,672
5/12/20156.166.195.665.964,958,087
5/11/2015132.90134.17132.41133.44783,856
5/11/20156.286.326.116.153,437,804
5/8/2015130.00133.23128.44132.852,975,389
5/8/20156.256.306.206.245,134,034
5/7/2015127.59128.84127.59128.59580,540
5/7/20156.166.386.156.2313,703,963
5/6/2015127.50129.27127.50128.441,204,851
5/6/20156.156.276.106.1628,657,104
5/5/2015126.44128.22126.37128.00676,703
5/5/20154.885.384.824.8313,688,320
5/4/2015127.63127.90125.81126.931,016,742
5/4/20154.484.774.384.677,049,555
5/1/2015128.00128.67128.00128.30412,606
5/1/20154.104.374.094.378,533,009
4/30/2015128.70128.89127.65128.00589,963
4/30/20153.804.103.734.086,629,549
4/29/2015129.00129.37128.64128.72467,281
4/29/20153.573.803.563.723,904,948
4/28/2015128.50129.47128.50129.42300,175
4/28/20153.653.783.543.584,235,990
4/27/2015129.00129.25128.54128.57490,967
4/27/20154.114.153.553.617,055,646
4/24/2015129.01129.41128.94129.04635,988
4/24/20153.693.893.683.884,425,706
4/23/2015129.49129.50129.03129.04283,113
4/23/20153.643.853.583.685,176,954
4/22/2015129.76129.99129.21129.50267,926
4/22/20153.523.643.393.514,010,929
4/21/2015129.27130.05129.08129.71601,149
4/21/20153.974.043.453.586,563,062
4/20/2015129.62130.35129.00129.05648,923
4/20/20153.854.383.813.869,256,686
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!