PartnerRe Ltd $108.88

down -0.47


19/8/2014 04:04 PM  |  NYSE : PRE  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
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
8/12/201421.9122.0021.6721.78848,126
8/11/2014107.02107.61106.42106.92302,506
8/11/201421.4722.0621.3821.821,912,087
8/8/2014105.28106.84105.04106.75425,302
8/8/201421.3421.4220.6821.361,130,412
8/7/2014105.83106.33104.67105.17394,132
8/7/201421.5121.6620.8821.14986,807
8/6/2014104.68105.76104.68105.50405,725
8/6/201421.5421.7821.3021.40814,850
8/5/2014105.86107.55104.81105.24416,121
8/5/201422.2622.2721.0321.564,176,649
8/4/2014105.74106.46105.27105.89335,666
8/1/2014104.22105.90104.05105.73422,977
8/1/201421.3022.2221.3022.033,332,483
7/31/2014103.89104.64103.57104.36406,613
7/31/201420.5420.9820.3520.851,480,509
7/30/2014106.27106.27103.76104.65908,765
7/30/201420.5320.7520.2220.661,625,626
7/29/2014108.79108.79106.25106.25394,109
7/29/201420.9820.9820.1920.461,028,054
7/28/2014108.99109.44107.85108.87426,175
7/28/201420.2820.7820.1420.58945,009
7/25/2014108.69109.06107.85108.94304,506
7/25/201420.2220.9219.9920.131,396,906
7/24/2014110.35110.90108.86109.09403,012
7/24/201419.0820.5018.7020.304,065,185
7/23/2014109.68110.56109.18110.47266,024
7/23/201421.4521.4520.2220.471,430,296
7/22/2014109.56109.95108.80109.34291,720
7/22/201420.4621.7020.3621.322,015,628
7/21/2014109.25109.86108.53109.53285,151
7/21/201420.9021.0820.3620.37715,357
7/18/2014108.67109.37108.47109.24286,073
7/18/201420.5921.2320.5020.931,125,902
7/17/2014110.45110.86108.65108.71348,622
7/17/201420.0620.7920.0220.672,530,503
7/16/2014111.54111.84110.06110.70255,637
7/16/201419.2920.1119.2920.034,556,928
7/15/2014111.21111.48109.93111.28216,842
7/15/201420.2820.3918.7919.2511,173,862
7/14/2014111.19112.11110.80111.00172,921
7/14/201420.9120.9120.0920.342,139,222
7/11/2014110.44110.84109.87110.55180,682
7/11/201420.7421.1120.6221.111,454,255
7/10/2014109.92110.90109.55110.76213,866
7/10/201421.1321.2720.7321.001,449,523
7/9/2014111.53111.63110.86111.03342,677
7/9/201421.9922.0621.2521.501,577,695
7/8/2014109.80111.11109.63111.08480,309
7/8/201421.7622.0521.3621.861,084,413
7/7/2014109.62110.20109.19109.92394,477
7/7/201422.0522.0521.7021.85514,786
7/4/201422.1322.1521.9022.02136,972
7/3/2014109.57109.94108.97109.54128,560
7/3/201422.0022.1621.8621.86332,030
7/2/2014109.70110.36108.69109.15364,401
7/2/201421.6822.2521.6822.07815,376
7/1/2014109.47110.30109.40110.11329,944
6/30/2014109.15109.36108.41109.21535,521
6/30/201421.1622.0321.0121.681,221,308
6/27/2014107.77108.70107.42108.56429,306
6/27/201421.5622.0321.0121.241,468,355
6/26/2014107.83107.98106.34107.83362,822
6/26/201421.9722.1921.8322.031,272,094
6/25/2014107.54108.49107.13108.00322,784
6/25/201422.0022.1321.8621.961,206,921
6/24/2014107.74108.17107.48107.58394,291
6/24/201421.9822.5421.7321.991,097,987
6/23/2014108.23108.52107.40107.57301,745
6/23/201422.4722.5121.9622.05692,582
6/20/2014108.04108.90107.85107.93581,928
6/20/201422.0122.6221.7822.282,591,739
6/19/2014108.50108.50107.88108.16206,923
6/19/201422.0122.3621.9822.051,540,529
6/18/2014107.59108.67107.09108.34346,001
6/18/201421.9322.2721.6122.202,046,950
6/17/2014106.51108.01106.36107.43308,076
6/17/201423.5123.7921.2822.252,813,278
6/16/2014108.56108.61107.07107.08223,436
6/16/201423.4223.8623.3823.801,429,533
6/13/2014108.26108.84107.78108.50207,557
6/13/201422.9523.6822.9223.631,327,353
6/12/2014108.41108.68107.18108.20356,785
6/12/201422.8522.9922.4222.981,481,084
6/11/2014108.40108.80108.04108.29262,022
6/11/201422.4623.0022.2922.941,489,349
6/10/2014108.30108.93108.21108.80199,906
6/10/201422.0122.6922.0022.441,702,739
6/9/2014109.02109.40108.45108.61176,750
Trading Center