$138.11 -0.01 (%) PartnerRe Ltd - NYSE

Aug. 28, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
8/27/2015138.15138.58137.97138.12370,840
8/27/20153.504.053.504.022,362,395
8/26/2015138.23138.34137.84137.84624,550
8/26/20153.503.523.213.461,426,296
8/25/2015138.25138.39137.75137.90654,604
8/25/20153.713.873.403.512,002,205
8/24/2015138.00138.12137.27137.55712,400
8/24/20152.623.352.553.343,824,185
8/21/2015138.50138.60138.10138.25449,532
8/21/20153.453.533.343.451,918,686
8/20/2015138.51138.71138.47138.50456,832
8/20/20153.683.683.413.492,192,241
8/19/2015138.55138.80138.52138.59285,021
8/19/20154.164.163.663.722,904,872
8/18/2015138.57138.80138.50138.62292,858
8/18/20154.104.104.104.100
8/17/2015138.28138.60138.10138.60316,397
8/17/20154.054.143.904.10672,631
8/14/2015138.51138.68138.15138.39320,890
8/14/20154.004.093.884.051,967,925
8/13/2015138.35138.35137.96138.20452,998
8/13/20154.334.503.844.034,133,270
8/12/2015138.00138.20137.80138.10538,135
8/12/20154.184.504.184.502,479,566
8/11/2015138.00138.25137.99138.18649,716
8/11/20154.104.204.054.131,178,729
8/10/2015137.65138.32137.65138.00467,409
8/10/20154.054.383.984.202,038,916
8/7/2015138.08138.78137.77137.801,041,388
8/7/20154.014.173.903.962,298,154
8/6/2015138.35139.39137.92138.07864,685
8/6/20153.734.003.694.003,811,377
8/5/2015138.62138.70138.31138.35542,568
8/5/20153.703.903.643.723,406,491
8/4/2015139.10139.44139.00139.06694,606
8/4/20153.703.753.593.651,684,383
8/3/2015135.96139.30138.25139.202,070,546
7/31/2015135.74136.21135.53135.96278,386
7/31/20153.573.763.553.65717,112
7/30/2015135.59136.24135.10135.63395,382
7/30/20153.623.763.553.651,110,624
7/29/2015135.09136.00134.62135.56404,866
7/29/20153.623.643.483.601,929,609
7/28/2015134.50135.52134.23135.28258,517
7/28/20153.343.583.323.521,521,755
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
  • Showing 1-100 of 2,518 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!