$114.50 -0.38 (%) PartnerRe Ltd - NYSE

Feb. 27, 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
2/27/2015114.48114.94114.00114.50382,231
2/27/20153.903.903.723.7323,377,627
2/26/2015114.64115.22114.33114.88423,602
2/26/20153.924.063.793.792,874,982
2/25/2015115.20115.52114.70114.96624,777
2/25/20153.844.113.813.982,706,597
2/24/2015115.02116.19115.02115.35564,347
2/24/20154.054.203.833.861,845,270
2/23/2015117.71117.88115.17115.28821,536
2/23/20153.984.133.853.982,549,636
2/20/2015118.92119.08117.05117.69355,316
2/20/20154.274.274.064.101,445,050
2/19/2015118.24119.25118.19118.50445,250
2/19/20154.044.353.954.162,393,822
2/18/2015118.46119.27118.03118.80435,781
2/18/20154.344.454.174.173,109,942
2/17/2015119.29120.06118.58118.80824,164
2/17/20154.184.563.984.452,886,159
2/13/2015120.08120.65119.18119.71295,323
2/13/20154.404.444.174.183,051,868
2/12/2015118.49120.48118.49119.78294,405
2/12/20154.384.494.124.143,580,755
2/11/2015118.68119.76117.84119.00370,949
2/11/20153.984.423.784.004,852,503
2/10/2015121.54121.96119.38119.38664,835
2/10/20154.894.894.124.124,761,845
2/9/2015121.00121.83120.75121.35824,152
2/9/20155.085.234.904.933,093,959
2/6/2015122.00122.45120.82121.08823,274
2/6/20155.215.414.694.836,486,876
2/5/2015120.00121.38118.63121.09678,056
2/5/20154.274.874.194.844,644,188
2/4/2015119.49121.47118.90119.46934,160
2/4/20154.444.443.904.025,606,786
2/3/2015114.50121.16113.71120.861,666,280
2/3/20153.754.953.694.549,345,407
2/2/2015114.43114.57113.08114.11584,484
2/2/20153.293.583.033.536,717,154
1/30/2015113.92115.57113.26114.40642,534
1/30/20152.903.132.772.955,344,307
1/29/2015114.42115.36112.85114.58741,956
1/29/20153.353.422.752.904,927,178
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center