$140.35 0.00 (%) PartnerRe Ltd - NYSE

Feb. 9, 2016 | 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
2/9/2016140.14140.45140.11140.35524,506
2/9/20160.690.690.600.64659,522
2/8/2016140.77140.93140.06140.35574,975
2/8/20160.690.700.660.70537,947
2/5/2016140.44140.45140.24140.43467,295
2/5/20160.740.740.700.71434,995
2/4/2016140.32140.43140.29140.40454,649
2/4/20160.730.790.700.72688,223
2/3/2016140.51140.51140.26140.38583,635
2/3/20160.700.750.640.72967,929
2/2/2016140.75141.25140.25140.45315,164
2/2/20160.700.730.680.70435,070
2/1/2016140.35140.49140.21140.40496,093
2/1/20160.810.840.740.75810,171
1/29/2016140.30140.52140.13140.40533,835
1/29/20160.750.810.710.811,121,048
1/28/2016140.26140.30140.12140.30403,931
1/28/20160.750.770.710.721,017,325
1/27/2016140.25140.30140.00140.25232,594
1/27/20160.680.720.660.71982,771
1/26/2016139.90140.37139.90140.37288,772
1/26/20160.660.680.640.68817,506
1/25/2016139.90140.07139.80139.89326,002
1/25/20160.670.690.630.651,111,625
1/22/2016139.90140.09139.70140.07403,081
1/22/20160.670.730.640.671,987,805
1/21/2016139.91140.06139.62139.87311,683
1/21/20160.650.700.580.612,563,840
1/20/2016140.05140.21139.53139.96561,392
1/20/20160.650.700.600.702,532,788
1/19/2016140.71140.71139.65140.00311,907
1/19/20160.600.720.580.697,049,060
1/18/20160.480.670.430.545,369,752
1/15/2016139.83140.14139.70139.98341,541
1/15/20160.500.600.390.4810,106,688
1/14/2016139.71139.90139.71139.85361,881
1/14/20161.181.200.620.7912,261,223
1/13/2016139.75139.97139.60139.70513,372
1/13/20161.301.341.231.26652,310
1/12/2016139.85139.90139.60139.60387,729
1/12/20161.321.371.161.301,040,548
1/11/2016139.75139.93139.60139.87314,596
1/11/20161.461.471.301.321,025,632
1/8/2016139.87139.99139.65139.65230,340
1/8/20161.551.551.441.471,113,874
1/7/2016139.70139.86139.59139.85235,462
1/7/20161.451.581.401.581,104,341
1/6/2016139.85139.95139.70139.70266,559
1/6/20161.571.621.441.531,988,576
1/5/2016139.97140.00139.56139.78216,249
1/5/20161.701.731.671.68534,359
1/4/2016139.97140.21139.49140.05342,326
1/4/20161.711.751.601.711,288,182
12/31/2015139.77140.00139.72139.74150,303
12/31/20151.621.751.601.71742,479
12/30/2015140.07140.08139.70139.86157,851
12/30/20151.601.661.561.60658,247
12/29/2015139.94140.01139.82140.00134,350
12/29/20151.551.711.551.611,006,289
12/28/2015139.51139.89138.85139.88163,654
12/24/2015139.62139.81139.40139.6375,384
12/24/20151.641.671.541.611,474,716
12/23/2015139.25139.64139.20139.55189,582
12/23/20151.651.651.571.601,425,250
12/22/2015139.25139.39139.08139.25219,983
12/22/20151.571.631.531.581,458,275
12/21/2015139.06139.36138.95139.22383,068
12/21/20151.461.771.461.542,836,142
12/18/2015138.99139.25138.86139.00318,859
12/18/20151.771.771.471.5612,214,638
12/17/2015138.92139.37138.82138.99316,780
12/17/20151.832.801.651.846,838,945
12/16/2015139.00139.05138.85138.86343,159
12/16/20151.301.721.291.724,045,078
12/15/2015138.90139.20138.82139.00324,361
12/15/20151.191.311.131.312,771,822
12/14/2015139.06139.36138.80139.00370,446
12/14/20151.091.170.991.103,210,615
12/11/2015138.75139.26138.75139.00224,833
12/11/20151.271.271.111.111,461,117
12/10/2015139.13139.13138.80138.86167,834
12/10/20151.301.361.271.281,453,898
12/9/2015139.00139.33138.72138.79699,384
12/9/20151.301.381.281.350
12/8/2015138.89139.30138.87139.05168,216
12/8/20151.321.391.261.291,708,434
12/7/2015138.95139.15138.81138.96204,337
12/7/20151.531.591.441.451,699,343
12/4/2015139.01139.20138.83138.95317,425
12/4/20151.661.781.571.660
12/3/2015139.21139.34138.73139.00561,179
12/3/20151.671.691.631.650
12/2/2015139.20139.28139.10139.10335,798
12/2/20151.701.741.611.641,743,094
12/1/2015139.20139.76139.00139.20393,437
12/1/20151.901.901.671.701,142,545
11/30/2015139.28139.36139.00139.131,327,617
11/30/20151.751.871.701.861,097,089
11/27/2015139.20139.24139.13139.15288,899
11/27/20151.751.791.721.75757,688
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center