$134.91 -0.84 (%) PartnerRe Ltd - NYSE

Jul. 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
7/27/2015135.50135.90134.91134.91219,148
7/27/20153.483.503.323.352,655,916
7/24/2015135.40136.00135.40135.75152,188
7/24/20153.703.733.493.542,939,537
7/23/2015136.00136.00135.16135.39159,934
7/23/20153.403.683.403.602,952,912
7/22/2015136.10136.16135.62136.10392,735
7/22/20153.533.533.263.513,384,747
7/21/2015136.10136.39136.10136.10918,847
7/21/20153.243.693.173.463,941,229
7/20/2015135.75135.92134.97134.97501,937
7/20/20153.663.663.093.162,416,685
7/17/2015134.45134.98133.48134.85315,272
7/17/20154.134.243.473.483,238,890
7/16/2015133.12134.29133.02134.29432,376
7/16/20153.573.993.543.954,350,839
7/15/2015132.42133.00132.12133.00229,612
7/15/20153.353.593.313.564,289,838
7/14/2015132.07132.96132.00132.63225,856
7/14/20153.053.343.053.332,996,318
7/13/2015132.32132.81131.40132.25161,719
7/13/20152.933.092.933.092,230,695
7/10/2015132.10132.10131.27131.75259,269
7/10/20152.903.052.852.904,916,712
7/9/2015132.50132.50130.80131.13146,093
7/9/20152.953.352.752.8515,032,388
7/8/2015130.63133.99130.63131.09478,951
7/8/20155.475.475.145.251,947,411
7/7/2015131.26132.79131.00131.49348,470
7/7/20155.255.454.975.405,356,742
7/6/2015130.05131.10128.85131.00257,785
7/6/20155.245.535.135.292,583,728
7/3/20154.775.394.775.312,222,712
7/2/2015130.17131.00129.67130.75278,583
7/2/20154.615.084.375.042,189,452
7/1/2015129.84130.24129.02129.93295,678
6/30/2015128.85130.17128.19128.50203,236
6/30/20154.894.954.584.711,906,689
6/29/2015128.69129.37128.07128.55318,159
6/29/20154.824.854.534.812,444,268
6/26/2015129.28130.00128.68129.25365,464
6/26/20155.305.345.035.031,678,244
6/25/2015129.98129.98128.37128.90312,841
6/25/20155.455.465.195.331,541,356
6/24/2015129.76130.34129.04129.30316,718
6/24/20155.525.625.385.421,110,661
6/23/2015131.55131.74129.90129.93228,694
6/23/20155.505.585.495.54503,373
6/22/2015131.08131.53130.33131.02305,554
6/22/20155.625.645.495.531,144,839
6/19/2015131.33132.25130.20130.81604,027
6/19/20155.535.685.535.61968,276
6/18/2015131.05132.50131.00131.38268,842
6/18/20155.515.625.335.611,210,230
6/17/2015131.58132.20130.54130.85212,081
6/17/20155.535.605.355.511,200,331
6/16/2015130.31132.98130.00131.88500,978
6/16/20155.555.625.525.601,134,004
6/15/2015129.59131.09129.05130.50135,438
6/15/20155.605.655.485.531,198,682
6/12/2015131.15131.88130.41130.97123,962
6/12/20155.625.725.605.661,423,482
6/11/2015130.15131.81130.05131.56379,747
6/11/20155.755.755.615.651,074,607
6/10/2015130.14131.03129.98130.32280,223
6/10/20155.685.765.655.741,334,440
6/9/2015130.58130.94129.67130.12373,933
6/9/20155.655.685.435.581,751,913
6/8/2015132.31132.53130.79130.79246,854
6/8/20155.695.805.585.591,215,918
6/5/2015132.46132.75131.51131.93267,806
6/5/20155.755.825.545.681,243,800
6/4/2015131.52132.56131.51131.71273,633
6/4/20155.865.955.685.731,745,000
6/3/2015132.54132.97132.29132.38382,892
6/3/20155.955.995.865.862,799,384
6/2/2015131.60132.51131.51132.49159,828
6/2/20155.936.015.915.971,964,831
6/1/2015131.42132.83131.30131.84292,038
6/1/20156.036.035.795.891,595,320
5/29/2015132.94132.94131.43131.43552,749
5/29/20155.956.105.936.032,408,761
5/28/2015132.11133.55131.79132.34530,032
5/28/20155.936.005.915.93960,181
5/27/2015132.23132.49132.00132.25302,360
5/27/20156.056.055.936.001,356,175
5/26/2015132.72133.00131.99132.09531,105
5/26/20155.986.115.846.042,458,863
5/25/20156.106.165.975.981,006,340
5/22/2015133.03133.28132.20133.03627,639
5/22/20156.286.286.016.103,235,383
5/21/2015134.10134.92133.20133.53667,662
5/21/20156.336.376.286.2911,811,590
5/20/2015134.98134.98133.99134.40580,120
5/20/20155.976.315.956.194,446,328
5/19/2015134.07134.81133.63134.17474,165
5/19/20155.955.985.775.822,001,126
5/18/2015134.05135.50133.50134.40549,106
5/15/2015134.21134.61133.60134.23528,030
5/15/20155.926.055.826.052,785,636
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!