$116.58 +0.25 (%) PartnerRe Ltd - NYSE

Nov. 25, 2014 | 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
11/25/2014116.69116.69115.77116.58232,487
11/25/201414.5014.5013.8314.043,748,440
11/24/2014115.70116.53115.24116.33268,364
11/24/201414.9814.9814.3014.311,909,996
11/21/2014116.05116.34115.29115.32199,105
11/21/201414.3515.0114.2915.002,256,221
11/20/2014114.10115.63114.10115.55199,331
11/20/201414.0014.2213.8814.143,162,638
11/19/2014114.81114.89114.01114.72255,270
11/19/201414.1514.2013.7514.001,847,594
11/18/2014114.10115.47114.02114.79288,759
11/18/201414.2714.5314.0714.16847,120
11/17/2014114.95115.43114.09114.61298,132
11/17/201414.1814.6114.0214.231,219,329
11/14/2014115.73116.38115.20115.35268,177
11/14/201414.1714.4814.1514.182,309,696
11/13/2014115.05115.87114.92115.69307,532
11/13/201414.8714.8714.3014.382,491,279
11/12/2014114.68115.31114.68115.05277,523
11/12/201414.1615.2414.0014.912,411,352
11/11/2014115.63115.97115.01115.33231,824
11/11/201414.4914.4914.0614.271,287,761
11/10/2014116.33116.62115.50115.79349,626
11/10/201414.8514.8514.3014.402,621,788
11/7/2014116.69116.75115.91116.35223,745
11/7/201414.6915.0014.3714.793,926,779
11/6/2014115.78116.89115.33116.71340,381
11/6/201416.6016.9214.7215.005,424,385
11/5/2014115.86116.21115.35115.90188,697
11/5/201417.0817.1316.5016.502,193,243
11/4/2014114.91115.75114.83115.64311,115
11/4/201416.8016.9816.0016.842,125,420
11/3/2014115.73115.75114.76115.21229,356
11/3/201416.8417.2616.3416.742,023,552
10/31/2014116.13116.13115.41115.69342,661
10/31/201417.0017.0616.6617.001,315,308
10/30/2014113.87115.78113.87115.21346,558
10/30/201417.5017.5016.6917.001,195,240
10/29/2014114.16115.30113.57114.22345,249
10/29/201417.5618.2117.3417.503,138,144
10/28/2014115.90115.90113.21115.04629,443
10/28/201417.6217.8417.1517.821,462,574
10/27/2014114.16114.81113.58114.52453,454
10/27/201418.1518.1517.2117.661,333,108
10/24/2014113.36114.50113.06114.16395,794
10/24/201418.0518.3317.8118.31513,331
10/23/2014114.89115.13112.94113.07403,901
10/23/201418.3018.8218.2718.351,043,698
10/22/2014113.19114.55113.06113.65366,619
10/22/201419.0219.2318.0218.103,235,496
10/21/2014110.77112.98110.48112.95314,442
10/21/201417.9919.1217.9118.943,211,799
10/20/2014109.62110.74108.90110.53334,289
10/20/201416.4018.4716.2017.725,375,911
10/17/2014109.27109.82108.76109.75330,228
10/17/201416.8517.4715.9015.932,509,969
10/16/2014108.49109.27107.57108.40363,606
10/16/201415.3416.3315.0316.203,362,262
10/15/2014109.02109.82107.83109.40399,649
10/15/201415.5316.0414.9715.902,783,747
10/14/2014109.88111.14109.58110.59332,535
10/14/201415.3216.0015.0515.912,471,438
10/13/2014110.23111.15109.26109.49297,250
10/10/2014110.55111.78110.03110.06435,298
10/10/201415.8516.1015.2515.642,595,510
10/9/2014111.75112.07110.32110.41235,878
10/9/201416.5516.6415.8315.922,086,814
10/8/2014110.82112.04110.15111.80534,979
10/8/201416.7317.0015.9916.811,692,565
10/7/2014110.90111.58110.53110.58373,088
10/7/201417.7218.1116.7417.001,697,384
10/6/2014112.79113.04111.23111.23281,149
10/6/201417.9618.1617.8617.911,316,349
10/3/2014110.78112.63110.78112.40421,991
10/3/201418.5518.5517.5918.182,709,585
10/2/2014109.15110.75108.80109.93390,506
10/2/201419.0019.1117.9718.453,985,054
10/1/2014109.75110.14108.84109.28321,582
10/1/201418.5719.1218.5719.071,495,920
9/30/2014110.24111.06109.33109.89359,027
9/30/201419.0919.6318.6518.781,635,053
9/29/2014111.13111.32109.48110.32594,358
9/29/201418.6119.3818.5919.101,587,045
9/26/2014109.98111.97109.73111.48239,509
9/26/201418.4918.8818.3618.81773,321
9/25/2014111.00111.00109.93110.00422,355
9/25/201419.1819.1818.3718.431,120,567
9/24/2014110.11111.50109.78111.31406,217
9/24/201418.8419.3618.7619.17826,882
9/23/2014111.27111.52109.95109.98279,901
9/23/201418.8719.4818.7118.881,049,724
9/22/2014112.44112.65111.43111.44291,198
9/22/201419.1119.1318.5418.981,399,225
9/19/2014113.20113.29112.12112.47420,362
9/19/201419.6319.6418.7419.156,407,734
9/18/2014112.54113.29112.13113.07236,044
9/18/201420.1120.1919.5419.62864,373
9/17/2014112.90113.23112.07112.24327,370
9/17/201420.3520.4619.7819.971,307,814
9/16/2014112.31113.32112.31112.63224,823
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center