PartnerRe Ltd $102.67

up +0.31


17/4/2014 06:40 PM  |  NYSE : PRE  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
4/17/2014102.17102.94101.38102.67286,542
4/16/2014101.87102.83101.79102.36327,437
4/15/2014102.00102.12100.81101.31377,913
4/14/2014100.81102.16100.30102.01565,671
4/11/2014100.61101.00100.20100.41573,746
4/10/2014101.53102.85100.68100.68577,538
4/9/2014101.75102.02101.16101.48284,529
4/8/2014100.85102.03100.70101.49346,562
4/7/2014101.36101.63100.78100.82226,612
4/4/2014102.78102.89101.42101.50363,185
4/3/2014101.52102.17100.93102.12371,046
4/2/2014100.72101.28100.11101.22549,660
4/1/2014100.90101.7599.99100.441,054,780
3/31/2014102.28103.54101.49103.50449,785
3/28/2014100.03101.59100.03101.49264,480
3/27/2014100.08100.6499.70100.25674,777
3/26/2014100.27101.0999.9499.98199,682
3/25/2014101.14101.33100.24100.30273,787
3/24/2014100.39101.47100.07100.76794,509
3/21/201498.80100.7198.8099.991,875,290
3/20/2014101.28102.34100.83101.98589,862
3/19/2014102.42102.68101.35101.43211,459
3/18/2014101.97102.70101.63102.26248,543
3/17/2014101.50102.81101.46101.90351,228
3/14/2014100.30101.48100.05101.12410,935
3/13/2014101.07101.15100.21100.38367,871
3/12/201499.60100.9699.28100.87252,846
3/11/2014100.68100.6999.99100.00306,313
3/10/2014100.08100.7499.66100.57289,804
3/7/2014100.02100.5299.36100.42363,822
3/6/201499.01100.0898.9199.71323,111
3/5/201498.6198.8798.3998.75393,368
3/4/201499.4099.4098.4798.71533,417
3/3/201498.2099.0697.6398.42934,636
2/28/201499.1299.9498.6898.88815,977
2/27/201498.5999.4898.1199.01530,509
2/26/201499.3199.4598.3098.59858,642
2/25/201499.73100.1999.0699.08407,664
2/24/2014100.17100.7199.5999.61546,373
2/21/2014100.70100.93100.10100.31430,232
2/20/2014100.29101.17100.14100.75283,949
2/19/2014100.89101.70100.11100.23499,964
2/18/2014101.12101.86101.00101.24341,560
2/14/2014100.82101.53100.48100.90333,491
2/13/201497.87101.0997.87100.96708,123
2/12/201499.90100.3599.3499.51320,656
2/11/201498.96100.6398.7999.94449,066
2/10/201498.4899.4297.6399.20606,740
2/7/201497.8198.6997.7998.64549,263
2/6/201497.8098.2197.0997.70523,191
2/5/201496.3897.6595.8297.42692,102
2/4/201499.0599.3394.5096.77761,251
2/3/201498.3998.9897.1197.52739,044
1/31/201498.4499.2997.7398.17431,861
1/30/201498.52100.3598.01100.09362,021
1/29/201497.4998.3797.2697.68448,001
1/28/201497.0298.8897.0298.18377,497
1/27/201497.4098.0096.1397.13425,510
1/24/201498.66100.7497.2397.32413,198
1/23/2014100.13100.7699.0299.09454,993
1/22/201499.63100.9699.58100.62418,721
1/21/201499.68100.0798.6799.50434,253
1/17/2014100.07100.3199.4499.44442,977
1/16/201499.84100.1199.3499.96329,236
1/15/2014100.94101.0799.84100.15408,292
1/14/2014100.13100.8499.94100.50323,957
1/13/2014100.39101.1999.7399.90449,472
1/10/2014100.46101.36100.37100.54295,104
1/9/2014100.72101.5999.80100.71340,543
1/8/2014100.63100.89100.05100.51404,601
1/7/2014102.20102.2099.86100.65688,022
1/6/2014101.73101.73100.00100.43783,298
1/3/2014101.43102.04100.58101.12988,462
1/2/2014104.95104.95101.45101.46988,722
12/31/2013104.55105.90104.33105.43678,448
12/30/2013103.04105.34102.64104.53765,360
12/27/2013103.00103.57102.70103.00608,846
12/26/2013101.36103.16101.35102.76836,146
12/24/2013100.60102.55100.60102.37571,648
12/23/2013101.04101.13100.20100.73386,775
12/20/2013100.03100.8699.89100.71482,580
12/19/201399.33100.3598.92100.03599,472
12/18/201397.4599.4997.2399.41583,170
12/17/201398.1098.2196.2897.73598,499
12/16/201398.6098.9897.8298.32508,734
12/13/201399.9599.9898.1998.19436,362
12/12/2013100.60100.6099.4799.64530,890
12/11/2013100.87101.27100.25100.45702,577
12/10/2013101.05101.99100.69100.72432,591
12/9/2013101.61101.77100.88101.20450,170
12/6/201399.17102.1499.17101.26627,642
12/5/201399.7199.7198.1998.93744,165
12/4/2013100.43100.6299.0099.84560,699
12/3/2013101.25101.79100.38100.80564,843
12/2/2013103.08103.16101.92101.93538,706
11/29/2013102.57103.33101.59102.90229,839
11/27/2013101.70103.18101.57102.60685,400
11/26/2013100.82101.6399.86101.63767,507
11/25/2013100.90101.05100.41100.60367,115
11/22/2013100.52100.8599.84100.61555,007
Trading Center