PartnerRe Ltd $108.86

down -0.08


28/7/2014 03:59 PM  |  NYSE : PRE  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
7/25/2014108.69109.06107.85108.94304,506
7/25/201420.2220.9219.9920.131,396,906
7/24/2014110.35110.90108.86109.09403,012
7/24/201419.0820.5018.7020.304,065,185
7/23/2014109.68110.56109.18110.47266,024
7/23/201421.4521.4520.2220.471,430,296
7/22/2014109.56109.95108.80109.34291,720
7/22/201420.4621.7020.3621.322,015,628
7/21/2014109.25109.86108.53109.53285,151
7/21/201420.9021.0820.3620.37715,357
7/18/2014108.67109.37108.47109.24286,073
7/18/201420.5921.2320.5020.931,125,902
7/17/2014110.45110.86108.65108.71348,622
7/17/201420.0620.7920.0220.672,530,503
7/16/2014111.54111.84110.06110.70255,637
7/16/201419.2920.1119.2920.034,556,928
7/15/2014111.21111.48109.93111.28216,842
7/15/201420.2820.3918.7919.2511,173,862
7/14/2014111.19112.11110.80111.00172,921
7/14/201420.9120.9120.0920.342,139,222
7/11/2014110.44110.84109.87110.55180,682
7/11/201420.7421.1120.6221.111,454,255
7/10/2014109.92110.90109.55110.76213,866
7/10/201421.1321.2720.7321.001,449,523
7/9/2014111.53111.63110.86111.03342,677
7/9/201421.9922.0621.2521.501,577,695
7/8/2014109.80111.11109.63111.08480,309
7/8/201421.7622.0521.3621.861,084,413
7/7/2014109.62110.20109.19109.92394,477
7/7/201422.0522.0521.7021.85514,786
7/4/201422.1322.1521.9022.02136,972
7/3/2014109.57109.94108.97109.54128,560
7/3/201422.0022.1621.8621.86332,030
7/2/2014109.70110.36108.69109.15364,401
7/2/201421.6822.2521.6822.07815,376
7/1/2014109.47110.30109.40110.11329,944
6/30/2014109.15109.36108.41109.21535,521
6/30/201421.1622.0321.0121.681,221,308
6/27/2014107.77108.70107.42108.56429,306
6/27/201421.5622.0321.0121.241,468,355
6/26/2014107.83107.98106.34107.83362,822
6/26/201421.9722.1921.8322.031,272,094
6/25/2014107.54108.49107.13108.00322,784
6/25/201422.0022.1321.8621.961,206,921
6/24/2014107.74108.17107.48107.58394,291
6/24/201421.9822.5421.7321.991,097,987
6/23/2014108.23108.52107.40107.57301,745
6/23/201422.4722.5121.9622.05692,582
6/20/2014108.04108.90107.85107.93581,928
6/20/201422.0122.6221.7822.282,591,739
6/19/2014108.50108.50107.88108.16206,923
6/19/201422.0122.3621.9822.051,540,529
6/18/2014107.59108.67107.09108.34346,001
6/18/201421.9322.2721.6122.202,046,950
6/17/2014106.51108.01106.36107.43308,076
6/17/201423.5123.7921.2822.252,813,278
6/16/2014108.56108.61107.07107.08223,436
6/16/201423.4223.8623.3823.801,429,533
6/13/2014108.26108.84107.78108.50207,557
6/13/201422.9523.6822.9223.631,327,353
6/12/2014108.41108.68107.18108.20356,785
6/12/201422.8522.9922.4222.981,481,084
6/11/2014108.40108.80108.04108.29262,022
6/11/201422.4623.0022.2922.941,489,349
6/10/2014108.30108.93108.21108.80199,906
6/10/201422.0122.6922.0022.441,702,739
6/9/2014109.02109.40108.45108.61176,750
6/9/201421.0722.4321.0622.322,922,427
6/6/2014109.12109.73108.77109.06209,018
6/6/201421.8521.9121.0321.161,393,931
6/5/2014108.50108.93107.87108.93312,515
6/5/201421.5821.8921.5121.852,458,673
6/4/2014106.75108.65106.13108.60334,725
6/4/201421.4121.6321.1421.622,239,455
6/3/2014106.24106.75105.45106.70280,889
6/3/201421.6621.6621.0621.363,575,115
6/2/2014107.50107.60106.21106.47238,157
6/2/201421.2621.9421.1421.751,550,740
5/30/2014106.33107.37106.33107.37265,630
5/30/201420.6921.3520.5521.191,679,127
5/29/2014106.71106.90106.06106.71216,256
5/29/201420.6820.7520.3720.61880,173
5/28/2014106.82106.96106.33106.56225,380
5/28/201420.2820.7620.1720.601,488,209
5/27/2014106.58106.84106.32106.67241,260
5/27/201420.3020.3019.9620.211,199,828
5/26/201419.9720.3819.9620.18253,185
5/23/2014107.00107.93106.30106.66435,994
5/23/201419.9120.1819.8220.102,710,767
5/22/2014106.18106.95105.87106.75272,217
5/22/201419.5220.0919.2420.003,235,441
5/21/2014105.50106.51104.96106.26467,712
5/21/201418.6520.0218.5819.652,798,268
5/20/2014105.17105.78104.87105.25263,877
5/20/201418.3418.6118.0418.392,227,854
5/19/2014104.74105.67104.28105.32324,333
5/16/2014104.41105.14104.21105.14401,307
5/16/201417.9318.1517.6418.051,779,269
5/15/2014104.12104.63103.38104.56473,444
5/15/201418.0218.1717.6018.001,979,802
Trading Center