$114.40 -1.50 (%) PartnerRe Ltd - NYSE

Jan. 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
1/28/2015116.19116.89114.40114.40824,600
1/28/20153.783.803.223.302,594,670
1/27/2015114.24116.39113.78115.90644,943
1/27/20153.793.853.653.781,471,383
1/26/2015112.97116.70112.08115.501,836,449
1/26/20153.773.873.583.701,630,428
1/23/2015114.81115.60113.93114.14284,645
1/23/20153.784.103.573.773,005,519
1/22/2015113.71115.47113.13114.99261,739
1/22/20153.703.823.503.751,472,308
1/21/2015112.44113.22111.73113.11222,672
1/21/20153.743.833.553.623,156,321
1/20/2015113.25114.26111.59112.38273,110
1/20/20154.124.173.463.594,585,212
1/19/20154.224.294.004.16878,000
1/16/2015111.97113.87111.97113.76174,596
1/16/20154.404.734.404.432,906,128
1/15/2015111.66112.71111.32112.00211,740
1/15/20154.404.754.054.404,365,715
1/14/2015110.51112.41110.39111.59256,755
1/14/20154.334.483.354.218,125,252
1/13/2015113.39114.73111.90112.74250,513
1/13/20154.905.034.444.654,324,169
1/12/2015113.35113.76112.24112.42241,150
1/12/20155.415.444.575.015,581,608
1/9/2015114.91115.31113.32113.35240,943
1/9/20156.146.145.575.602,252,868
1/8/2015113.36114.72113.16114.51451,214
1/8/20155.956.195.886.081,569,243
1/7/2015111.65112.75110.81112.16325,851
1/7/20155.826.205.755.782,737,930
1/6/2015111.70111.95110.43111.10351,580
1/6/20156.016.155.375.653,340,452
1/5/2015111.67112.34110.78110.95344,652
1/5/20157.207.205.885.973,289,347
1/2/2015114.36114.92111.95112.62276,499
1/2/20157.187.447.037.36993,184
12/31/2014115.61115.84113.95114.13250,013
12/31/20147.207.426.987.19904,382
12/30/2014114.41115.86113.81115.21294,140
12/30/20147.257.527.227.26955,227
12/29/2014114.10115.86113.36114.73360,307
12/29/20147.557.767.167.461,306,594
12/26/2014114.66115.07114.16114.41261,075
12/24/2014114.56115.17113.29114.49166,345
12/24/20147.617.667.317.54815,141
12/23/2014113.23115.23113.23114.64235,252
12/23/20147.447.947.447.631,727,017
12/22/2014113.21113.99112.55113.71267,930
12/22/20147.677.687.057.192,066,484
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center