$113.65 +0.70 (%) PartnerRe Ltd - NYSE

Oct. 22, 2014 | 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
10/22/2014113.19114.55113.06113.65366,619
10/22/201419.0219.2318.0218.103,235,496
10/21/2014110.77112.98110.48112.95314,442
10/21/201417.9919.1217.9118.943,211,799
10/20/2014109.62110.74108.90110.53334,289
10/20/201416.4018.4716.2017.725,375,911
10/17/2014109.27109.82108.76109.75330,228
10/17/201416.8517.4715.9015.932,509,969
10/16/2014108.49109.27107.57108.40363,606
10/16/201415.3416.3315.0316.203,362,262
10/15/2014109.02109.82107.83109.40399,649
10/15/201415.5316.0414.9715.902,783,747
10/14/2014109.88111.14109.58110.59332,535
10/14/201415.3216.0015.0515.912,471,438
10/13/2014110.23111.15109.26109.49297,250
10/10/2014110.55111.78110.03110.06435,298
10/10/201415.8516.1015.2515.642,595,510
10/9/2014111.75112.07110.32110.41235,878
10/9/201416.5516.6415.8315.922,086,814
10/8/2014110.82112.04110.15111.80534,979
10/8/201416.7317.0015.9916.811,692,565
10/7/2014110.90111.58110.53110.58373,088
10/7/201417.7218.1116.7417.001,697,384
10/6/2014112.79113.04111.23111.23281,149
10/6/201417.9618.1617.8617.911,316,349
10/3/2014110.78112.63110.78112.40421,991
10/3/201418.5518.5517.5918.182,709,585
10/2/2014109.15110.75108.80109.93390,506
10/2/201419.0019.1117.9718.453,985,054
10/1/2014109.75110.14108.84109.28321,582
10/1/201418.5719.1218.5719.071,495,920
9/30/2014110.24111.06109.33109.89359,027
9/30/201419.0919.6318.6518.781,635,053
9/29/2014111.13111.32109.48110.32594,358
9/29/201418.6119.3818.5919.101,587,045
9/26/2014109.98111.97109.73111.48239,509
9/26/201418.4918.8818.3618.81773,321
9/25/2014111.00111.00109.93110.00422,355
9/25/201419.1819.1818.3718.431,120,567
9/24/2014110.11111.50109.78111.31406,217
9/24/201418.8419.3618.7619.17826,882
9/23/2014111.27111.52109.95109.98279,901
9/23/201418.8719.4818.7118.881,049,724
9/22/2014112.44112.65111.43111.44291,198
9/22/201419.1119.1318.5418.981,399,225
9/19/2014113.20113.29112.12112.47420,362
9/19/201419.6319.6418.7419.156,407,734
9/18/2014112.54113.29112.13113.07236,044
9/18/201420.1120.1919.5419.62864,373
9/17/2014112.90113.23112.07112.24327,370
9/17/201420.3520.4619.7819.971,307,814
9/16/2014112.31113.32112.31112.63224,823
9/16/201420.3220.7420.1420.56916,489
9/15/2014112.49113.00111.88112.44329,857
9/15/201420.5620.6920.1520.251,024,090
9/12/2014111.73112.56111.71112.26293,347
9/12/201420.6820.6920.1520.56820,127
9/11/2014111.69112.05111.28111.98342,105
9/11/201420.6420.7020.2320.65732,926
9/10/2014111.65112.10111.19111.76232,308
9/10/201421.0921.0920.6920.75936,011
9/9/2014112.19112.19111.09111.56294,164
9/9/201421.5921.5920.8621.031,161,835
9/8/2014112.78113.14111.71112.32248,386
9/8/201421.6721.7621.2121.64862,742
9/5/2014111.50112.47111.35112.11287,861
9/5/201421.5622.0421.5321.71901,096
9/4/2014112.34112.67111.34111.36377,035
9/4/201421.6022.0721.5321.861,039,343
9/3/2014112.91113.35112.34112.37276,067
9/3/201422.0322.1721.4421.631,078,887
9/2/2014111.92113.14111.71112.74303,470
9/2/201422.9922.9922.0022.201,498,748
8/29/2014111.43112.35111.08111.69306,442
8/29/201422.3423.1322.3422.631,742,814
8/28/2014111.23112.00110.85111.35257,257
8/28/201422.0122.6621.9722.601,415,773
8/27/2014110.42111.69110.32111.65274,208
8/27/201422.0022.3321.8122.121,153,133
8/26/2014110.51111.19110.06110.30217,248
8/26/201421.6122.0721.3221.791,069,195
8/25/2014109.88111.15109.67110.55307,822
8/25/201421.5121.5921.3621.56483,472
8/22/2014109.73110.00108.91109.74310,146
8/22/201420.9921.6020.8321.501,069,234
8/21/2014108.84110.35108.84109.98309,630
8/21/201421.7021.7621.1821.271,362,734
8/20/2014108.16109.21107.64108.94262,862
8/20/201421.4421.6520.7521.6511,951,256
8/19/2014109.45109.66108.87108.88291,768
8/19/201420.8621.4920.8221.461,471,114
8/18/2014108.93109.53108.77109.35220,916
8/18/201420.4220.8820.0020.851,282,411
8/15/2014108.51109.03108.13108.82281,063
8/15/201420.9421.1320.1520.411,061,624
8/14/2014107.29108.41107.06108.13296,130
8/14/201421.6021.8121.0921.182,211,127
8/13/2014107.62108.15107.14107.83287,087
8/13/201421.8621.9520.9821.241,126,923
8/12/2014106.86107.89106.71107.20279,085
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center