$132.34 +0.09 (%) PartnerRe Ltd - NYSE

May. 28, 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
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
4/17/2015128.68129.45128.50129.43769,119
4/17/20153.763.963.433.847,674,604
4/16/2015129.61130.00129.14129.63966,880
4/16/20153.204.053.003.769,470,826
4/15/2015129.20130.25129.02129.664,135,628
4/15/20152.823.302.813.195,555,369
4/14/2015119.14132.58118.90129.258,090,021
4/14/20152.672.772.582.773,143,304
4/13/2015119.45119.91118.11119.14339,946
4/13/20152.642.662.592.633,151,326
4/10/2015117.30118.98117.30118.67480,176
4/10/20152.722.732.542.594,636,616
4/9/2015115.85117.57115.85117.20589,729
4/9/20152.792.852.652.684,399,665
4/8/2015114.36116.41114.32115.80721,635
4/8/20153.023.022.752.804,458,225
4/7/2015114.64115.48113.85113.99346,426
4/7/20153.073.132.943.003,824,584
4/6/2015114.04115.01113.68114.64178,369
4/6/20153.103.193.073.082,503,598
4/2/2015116.04116.04114.52114.63343,078
4/2/20153.213.263.053.065,151,936
4/1/2015114.62115.33114.33115.14391,533
4/1/20153.043.343.023.314,451,879
3/31/2015114.21114.75113.43114.33573,768
3/31/20153.103.103.023.022,966,699
3/30/2015114.10115.25114.10114.96435,190
3/30/20153.073.183.053.121,252,527
3/27/2015113.50114.18112.47113.90307,741
3/27/20153.103.133.023.042,781,308
3/26/2015113.42114.32112.56113.71462,783
3/26/20153.313.373.103.115,778,708
3/25/2015112.14112.71111.60112.41333,079
3/25/20153.263.353.183.224,570,012
3/24/2015112.49112.97111.52111.69379,452
3/24/20153.293.333.163.224,618,093
3/23/2015112.61114.47112.61112.85440,550
3/23/20153.103.363.093.234,254,457
3/20/2015113.20113.50112.51112.84859,631
3/20/20152.923.142.903.1410,443,886
3/19/2015113.34113.74112.42112.99357,937
3/19/20152.652.922.652.824,394,470
3/18/2015113.76114.12112.46113.14633,307
3/18/20152.622.872.552.656,439,575
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center