PartnerRe Ltd $112.44

up +0.18


15/9/2014 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
9/15/201420.5620.6920.1520.251,024,090
9/12/2014111.73112.56111.71112.26293,347
9/12/201420.6820.6920.1520.56820,127
9/11/2014111.69112.05111.28111.98342,105
9/11/201420.6420.7020.2320.65732,926
9/10/2014111.65112.10111.19111.76232,308
9/10/201421.0921.0920.6920.75936,011
9/9/2014112.19112.19111.09111.56294,164
9/9/201421.5921.5920.8621.031,161,835
9/8/2014112.78113.14111.71112.32248,386
9/8/201421.6721.7621.2121.64862,742
9/5/2014111.50112.47111.35112.11287,861
9/5/201421.5622.0421.5321.71901,096
9/4/2014112.34112.67111.34111.36377,035
9/4/201421.6022.0721.5321.861,039,343
9/3/2014112.91113.35112.34112.37276,067
9/3/201422.0322.1721.4421.631,078,887
9/2/2014111.92113.14111.71112.74303,470
9/2/201422.9922.9922.0022.201,498,748
8/29/2014111.43112.35111.08111.69306,442
8/29/201422.3423.1322.3422.631,742,814
8/28/2014111.23112.00110.85111.35257,257
8/28/201422.0122.6621.9722.601,415,773
8/27/2014110.42111.69110.32111.65274,208
8/27/201422.0022.3321.8122.121,153,133
8/26/2014110.51111.19110.06110.30217,248
8/26/201421.6122.0721.3221.791,069,195
8/25/2014109.88111.15109.67110.55307,822
8/25/201421.5121.5921.3621.56483,472
8/22/2014109.73110.00108.91109.74310,146
8/22/201420.9921.6020.8321.501,069,234
8/21/2014108.84110.35108.84109.98309,630
8/21/201421.7021.7621.1821.271,362,734
8/20/2014108.16109.21107.64108.94262,862
8/20/201421.4421.6520.7521.6511,951,256
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
Trading Center