$113.42 -0.04 (%) PartnerRe Ltd - NYSE

Dec. 19, 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
12/19/2014113.93114.13112.95113.42425,334
12/19/20147.207.506.887.482,843,796
12/18/2014113.57113.57111.74113.46440,993
12/18/20147.258.006.706.914,907,865
12/17/2014111.27112.77110.20112.50651,966
12/17/20145.827.505.806.706,485,288
12/16/2014111.54112.67110.75110.78420,882
12/16/20144.905.714.815.585,310,126
12/15/2014113.20113.73110.73111.64420,262
12/15/20145.795.965.105.175,031,377
12/12/2014114.09114.64112.59112.77231,180
12/12/20146.266.265.765.913,509,448
12/11/2014114.10115.87114.10114.55275,504
12/11/20146.656.976.266.423,221,928
12/10/2014115.34116.52113.89113.93314,453
12/10/20147.127.385.626.565,776,681
12/9/2014117.37117.72115.95116.10290,281
12/9/20147.037.706.997.184,294,037
12/8/2014115.78118.40115.33117.89413,390
12/8/20148.598.596.897.117,335,105
12/5/2014117.77118.47117.30117.58262,274
12/5/20148.259.108.218.906,758,016
12/4/2014117.96118.34117.50117.89214,767
12/4/201410.2510.368.158.207,959,427
12/3/2014116.70118.18116.53118.10291,357
12/3/20149.7510.239.749.983,572,050
12/2/2014115.80116.79115.46116.71293,524
12/2/201410.0210.479.749.763,809,087
12/1/2014116.39116.89115.55115.74265,123
12/1/201411.3811.3810.0610.185,153,389
11/28/2014117.15117.59116.44116.51123,264
11/28/201412.0012.0310.6911.054,232,919
11/27/201413.8813.8812.2512.621,481,854
11/26/2014116.60116.98116.42116.94167,483
11/26/201414.1614.1613.6913.842,117,903
11/25/2014116.69116.69115.77116.58232,487
11/25/201414.5014.5013.8314.043,748,440
11/24/2014115.70116.53115.24116.33268,364
11/24/201414.9814.9814.3014.311,909,996
11/21/2014116.05116.34115.29115.32199,105
11/21/201414.3515.0114.2915.002,256,221
11/20/2014114.10115.63114.10115.55199,331
11/20/201414.0014.2213.8814.143,162,638
11/19/2014114.81114.89114.01114.72255,270
11/19/201414.1514.2013.7514.001,847,594
11/18/2014114.10115.47114.02114.79288,759
11/18/201414.2714.5314.0714.16847,120
11/17/2014114.95115.43114.09114.61298,132
11/17/201414.1814.6114.0214.231,219,329
11/14/2014115.73116.38115.20115.35268,177
11/14/201414.1714.4814.1514.182,309,696
11/13/2014115.05115.87114.92115.69307,532
11/13/201414.8714.8714.3014.382,491,279
11/12/2014114.68115.31114.68115.05277,523
11/12/201414.1615.2414.0014.912,411,352
11/11/2014115.63115.97115.01115.33231,824
11/11/201414.4914.4914.0614.271,287,761
11/10/2014116.33116.62115.50115.79349,626
11/10/201414.8514.8514.3014.402,621,788
11/7/2014116.69116.75115.91116.35223,745
11/7/201414.6915.0014.3714.793,926,779
11/6/2014115.78116.89115.33116.71340,381
11/6/201416.6016.9214.7215.005,424,385
11/5/2014115.86116.21115.35115.90188,697
11/5/201417.0817.1316.5016.502,193,243
11/4/2014114.91115.75114.83115.64311,115
11/4/201416.8016.9816.0016.842,125,420
11/3/2014115.73115.75114.76115.21229,356
11/3/201416.8417.2616.3416.742,023,552
10/31/2014116.13116.13115.41115.69342,661
10/31/201417.0017.0616.6617.001,315,308
10/30/2014113.87115.78113.87115.21346,558
10/30/201417.5017.5016.6917.001,195,240
10/29/2014114.16115.30113.57114.22345,249
10/29/201417.5618.2117.3417.503,138,144
10/28/2014115.90115.90113.21115.04629,443
10/28/201417.6217.8417.1517.821,462,574
10/27/2014114.16114.81113.58114.52453,454
10/27/201418.1518.1517.2117.661,333,108
10/24/2014113.36114.50113.06114.16395,794
10/24/201418.0518.3317.8118.31513,331
10/23/2014114.89115.13112.94113.07403,901
10/23/201418.3018.8218.2718.351,043,698
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center