$129.43 -0.20 (%) PartnerRe Ltd - NYSE

Apr. 17, 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
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
3/17/2015112.28114.30112.28113.77706,771
3/17/20152.692.722.592.652,567,347
3/16/2015113.26113.71111.66112.69464,485
3/16/20152.822.892.662.696,578,396
3/13/2015112.81113.43111.88113.08254,444
3/13/20153.033.122.903.094,936,148
3/12/2015112.58113.00112.04112.75283,607
3/12/20152.913.092.913.033,193,263
3/11/2015110.58112.27110.06111.93492,447
3/11/20152.983.112.852.872,721,451
3/10/2015112.54112.61110.25111.02574,196
3/10/20153.053.072.812.983,807,053
3/9/2015114.35114.75113.36113.45295,761
3/9/20153.513.513.103.124,502,374
3/6/2015113.12114.50113.04114.25267,732
3/6/20153.603.643.413.452,950,772
3/5/2015112.32114.77112.04113.72475,203
3/5/20153.663.693.603.612,507,342
3/4/2015113.19113.21112.07112.30520,120
3/4/20153.753.763.653.682,633,275
3/3/2015113.77114.65113.44113.63434,488
3/3/20153.753.793.723.743,729,804
3/2/2015114.87115.31114.27114.61555,395
3/2/20153.803.853.703.713,159,405
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center