$113.68 -0.03 (%) PartnerRe Ltd - NYSE

Mar. 27, 2015 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRE historical data

Date Open High Low Close Volume
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
2/4/2015119.49121.47118.90119.46934,160
2/4/20154.444.443.904.025,606,786
2/3/2015114.50121.16113.71120.861,666,280
2/3/20153.754.953.694.549,345,407
2/2/2015114.43114.57113.08114.11584,484
2/2/20153.293.583.033.536,717,154
1/30/2015113.92115.57113.26114.40642,534
1/30/20152.903.132.772.955,344,307
1/29/2015114.42115.36112.85114.58741,956
1/29/20153.353.422.752.904,927,178
1/28/2015116.19116.89114.40114.40824,600
1/28/20153.783.803.223.302,594,670
1/27/2015114.24116.39113.78115.90644,943
1/27/20153.793.853.653.781,471,383
1/26/2015112.97116.70112.08115.501,836,449
1/26/20153.773.873.583.701,630,428
1/23/2015114.81115.60113.93114.14284,645
1/23/20153.784.103.573.773,005,519
1/22/2015113.71115.47113.13114.99261,739
1/22/20153.703.823.503.751,472,308
1/21/2015112.44113.22111.73113.11222,672
1/21/20153.743.833.553.623,156,321
1/20/2015113.25114.26111.59112.38273,110
1/20/20154.124.173.463.594,585,212
1/19/20154.224.294.004.16878,000
1/16/2015111.97113.87111.97113.76174,596
1/16/20154.404.734.404.432,906,128
1/15/2015111.66112.71111.32112.00211,740
1/15/20154.404.754.054.404,365,715
1/14/2015110.51112.41110.39111.59256,755
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center