PartnerRe Ltd. Historical Stock Prices

PRE 
$128.55
*  
0.70
0.54%
Get PRE Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading PRE now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2014 TO 26-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  128.65  129.37  128.065  128.55 317,848
06/26/2015 129.28 130 128.68 129.25 365,464
06/25/2015 129.98 129.98 128.37 128.9 312,841
06/24/2015 129.76 130.34 129.04 129.3 316,718
06/23/2015 131.55 131.74 129.9 129.93 228,694
06/22/2015 131.08 131.53 130.33 131.02 305,554
06/19/2015 131.33 132.25 130.2 130.81 604,027
06/18/2015 131.05 132.5 131 131.38 268,842
06/17/2015 131.58 132.2 130.54 130.85 212,081
06/16/2015 130.31 132.975 130 131.88 500,978
06/15/2015 129.59 131.0875 129.05 130.5 135,438
06/12/2015 131.15 131.88 130.41 130.97 123,962
06/11/2015 130.15 131.81 130.05 131.56 379,747
06/10/2015 130.14 131.03 129.975 130.32 280,223
06/09/2015 130.58 130.9399 129.67 130.12 373,033
06/08/2015 132.31 132.525 130.79 130.79 246,854
06/05/2015 132.46 132.75 131.51 131.93 267,806
06/04/2015 131.52 132.555 131.51 131.71 273,633
06/03/2015 132.54 132.9699 132.29 132.38 382,892
06/02/2015 131.6 132.51 131.51 132.49 159,828
06/01/2015 131.42 132.83 131.3 131.84 292,038
05/29/2015 132.94 132.94 131.43 131.43 552,749
05/28/2015 132.11 133.55 131.79 132.34 530,032
05/27/2015 132.23 132.49 132 132.25 302,360
05/26/2015 132.72 133 131.985 132.09 531,105
05/22/2015 133.03 133.28 132.2 133.03 627,639
05/21/2015 134.1 134.92 133.2 133.53 667,662
05/20/2015 134.98 134.98 133.99 134.4 580,120
05/19/2015 134.07 134.81 133.63 134.17 474,165
05/18/2015 134.05 135.5 133.5 134.4 549,106
05/15/2015 134.21 134.605 133.6 134.23 528,030
05/14/2015 134.28 135.08 133.86 134.09 442,507
05/13/2015 134.53 135.31 133.5 134.32 788,483
05/12/2015 135.64 136.18 134.55 134.56 1,431,672
05/11/2015 132.9 134.17 132.41 133.44 783,856
05/08/2015 130 133.23 128.44 132.85 2,975,389
05/07/2015 127.59 128.84 127.59 128.59 580,540
05/06/2015 127.5 129.27 127.5 128.44 1,204,851
05/05/2015 126.44 128.22 126.37 128 676,703
05/04/2015 127.63 127.9 125.81 126.93 1,016,742
05/01/2015 128 128.6696 128 128.3 412,606
04/30/2015 128.7 128.89 127.65 128 589,963
04/29/2015 129 129.374 128.64 128.72 467,281
04/28/2015 128.5 129.47 128.5 129.42 300,175
04/27/2015 129 129.25 128.54 128.57 490,967
04/24/2015 129.01 129.41 128.94 129.04 635,988
04/23/2015 129.49 129.5 129.03 129.04 283,113
04/22/2015 129.76 129.99 129.21 129.5 267,926
04/21/2015 129.27 130.05 129.08 129.71 601,149
04/20/2015 129.62 130.35 129 129.05 648,923
04/17/2015 128.68 129.4499 128.5 129.43 769,119
04/16/2015 129.61 130 129.14 129.63 966,880
04/15/2015 129.2 130.25 129.02 129.66 4,135,628
04/14/2015 119.14 132.58 118.9 129.25 8,090,021
04/13/2015 119.45 119.91 118.11 119.14 339,946
04/10/2015 117.3 118.975 117.3 118.67 480,176
04/09/2015 115.85 117.57 115.85 117.2 589,729
04/08/2015 114.36 116.41 114.315 115.8 721,635
04/07/2015 114.64 115.48 113.85 113.99 346,426
04/06/2015 114.04 115.01 113.68 114.64 178,369
04/02/2015 116.04 116.04 114.52 114.63 343,078
04/01/2015 114.62 115.33 114.33 115.14 391,533
03/31/2015 114.21 114.75 113.43 114.33 573,768
03/30/2015 114.1 115.25 114.1 114.96 435,190
03/27/2015 113.5 114.18 112.47 113.9 307,741
03/26/2015 113.42 114.32 112.56 113.71 462,783
03/25/2015 112.14 112.71 111.6 112.41 333,079
03/24/2015 112.49 112.965 111.52 111.69 377,308
03/23/2015 112.61 114.47 112.61 112.85 440,550
03/20/2015 113.2 113.5 112.51 112.84 859,631
03/19/2015 113.34 113.74 112.42 112.99 355,880
03/18/2015 113.76 114.12 112.46 113.14 633,307
03/17/2015 112.28 114.3 112.28 113.77 706,771
03/16/2015 113.26 113.71 111.66 112.69 464,485
03/13/2015 112.81 113.43 111.88 113.08 254,444
03/12/2015 112.58 113 112.04 112.75 283,607
03/11/2015 110.575 112.27 110.06 111.93 492,447
03/10/2015 112.54 112.61 110.25 111.02 574,196
03/09/2015 114.35 114.75 113.36 113.45 295,761
03/06/2015 113.12 114.5 113.04 114.25 267,732
03/05/2015 112.32 114.7695 112.04 113.72 475,203
03/04/2015 113.19 113.21 112.07 112.3 520,120
03/03/2015 113.77 114.65 113.44 113.63 434,488
03/02/2015 114.87 115.31 114.27 114.61 555,395
02/27/2015 114.48 114.94 114 114.5 382,231
02/26/2015 114.64 115.22 114.33 114.88 423,602
02/25/2015 115.2 115.52 114.7 114.96 624,777
02/24/2015 115.02 116.19 115.02 115.35 564,347
02/23/2015 117.71 117.88 115.17 115.28 821,536
02/20/2015 118.92 119.08 117.0525 117.69 355,316
02/19/2015 118.24 119.25 118.19 118.5 445,250
02/18/2015 118.46 119.27 118.03 118.8 435,781
02/17/2015 119.29 120.06 118.58 118.8 824,164
02/13/2015 120.08 120.65 119.18 119.71 295,323
02/12/2015 118.49 120.48 118.49 119.78 294,405
02/11/2015 118.68 119.755 117.84 119 370,949
02/10/2015 121.54 121.96 119.38 119.38 664,835
02/09/2015 121 121.83 120.75 121.35 824,152
02/06/2015 122 122.45 120.82 121.08 823,274
02/05/2015 120 121.38 118.63 121.09 678,056
02/04/2015 119.49 121.47 118.9 119.46 934,160
02/03/2015 114.5 121.16 113.71 120.86 1,666,280
02/02/2015 114.43 114.57 113.08 114.11 584,484
01/30/2015 113.92 115.57 113.26 114.4 642,534
01/29/2015 114.42 115.36 112.85 114.58 741,956
01/28/2015 116.19 116.894 114.4 114.4 824,600
01/27/2015 114.24 116.39 113.78 115.9 644,943
01/26/2015 112.97 116.7 112.08 115.5 1,836,449
01/23/2015 114.81 115.6 113.93 114.14 284,645
01/22/2015 113.71 115.47 113.13 114.99 261,739
01/21/2015 112.44 113.22 111.73 113.11 222,672
01/20/2015 113.25 114.26 111.59 112.38 273,110
01/16/2015 111.97 113.87 111.97 113.76 174,596
01/15/2015 111.66 112.71 111.32 112 211,740
01/14/2015 110.51 112.41 110.39 111.59 256,755
01/13/2015 113.39 114.73 111.9 112.74 250,513
01/12/2015 113.35 113.76 112.24 112.42 241,150
01/09/2015 114.91 115.31 113.32 113.35 240,943
01/08/2015 113.36 114.72 113.162 114.51 451,214
01/07/2015 111.65 112.75 110.81 112.16 325,851
01/06/2015 111.7 111.95 110.43 111.1 351,280
01/05/2015 111.67 112.338 110.78 110.95 344,652
01/02/2015 114.36 114.92 111.954 112.62 276,399
12/31/2014 115.61 115.84 113.95 114.13 250,013
12/30/2014 114.41 115.86 113.81 115.21 294,140
12/29/2014 114.1 115.86 113.36 114.73 360,307
12/26/2014 114.66 115.07 114.16 114.41 261,075
12/24/2014 114.56 115.17 113.29 114.49 166,345
12/23/2014 113.23 115.23 113.23 114.64 235,252
12/22/2014 113.21 113.99 112.5475 113.71 267,930
12/19/2014 113.93 114.13 112.95 113.42 425,334
12/18/2014 113.57 113.57 111.74 113.46 439,040
12/17/2014 111.27 112.77 110.2 112.5 651,966
12/16/2014 111.54 112.67 110.75 110.78 420,682
12/15/2014 113.2 113.73 110.73 111.64 420,262
12/12/2014 114.09 114.6399 112.59 112.77 231,180
12/11/2014 114.1 115.87 114.1 114.55 275,504
12/10/2014 115.34 116.52 113.894 113.93 314,453
12/09/2014 117.37 117.72 115.95 116.1 290,281
12/08/2014 115.78 118.4 115.33 117.89 413,390
12/05/2014 117.77 118.47 117.3 117.58 262,274
12/04/2014 117.96 118.34 117.4972 117.89 214,767
12/03/2014 116.53 118.18 116.53 118.1 291,357
12/02/2014 115.8 116.79 115.46 116.71 293,524
12/01/2014 116.39 116.89 115.55 115.74 265,123
11/28/2014 117.15 117.59 116.44 116.51 123,264
11/26/2014 116.6 116.98 116.42 116.94 167,483
11/25/2014 116.69 116.69 115.77 116.58 232,487
11/24/2014 115.7 116.53 115.24 116.33 268,364
11/21/2014 116.05 116.34 115.29 115.32 199,105
11/20/2014 114.1 115.63 114.1 115.55 199,331
11/19/2014 114.81 114.89 114.01 114.72 255,270
11/18/2014 114.1 115.47 114.02 114.79 288,759
11/17/2014 114.95 115.43 114.09 114.61 298,132
11/14/2014 115.73 116.38 115.2 115.35 268,177
11/13/2014 115.05 115.87 114.92 115.69 307,532
11/12/2014 114.68 115.31 114.68 115.05 277,523
11/11/2014 115.63 115.97 115.01 115.33 231,824
11/10/2014 116.33 116.62 115.5 115.79 349,626
11/07/2014 116.69 116.75 115.91 116.35 223,745
11/06/2014 115.78 116.89 115.33 116.71 340,381
11/05/2014 115.86 116.21 115.35 115.9 188,697
11/04/2014 114.91 115.75 114.83 115.64 311,115
11/03/2014 115.73 115.75 114.76 115.21 229,356
10/31/2014 116.13 116.13 115.41 115.69 342,661
10/30/2014 113.87 115.78 113.87 115.21 346,558
10/29/2014 114.16 115.3 113.57 114.22 345,249
10/28/2014 115.9 115.9 113.21 115.04 629,443
10/27/2014 114.16 114.81 113.58 114.52 453,454
10/24/2014 113.36 114.5 113.06 114.16 395,794
10/23/2014 114.89 115.13 112.94 113.07 403,901
10/22/2014 113.19 114.55 113.06 113.65 366,619
10/21/2014 110.77 112.98 110.48 112.95 314,442
10/20/2014 109.62 110.74 108.9 110.53 334,289
10/17/2014 109.27 109.8199 108.76 109.75 330,228
10/16/2014 108.49 109.27 107.57 108.4 363,606
10/15/2014 109.02 109.82 107.83 109.4 399,649
10/14/2014 109.88 111.14 109.58 110.59 332,535
10/13/2014 110.23 111.15 109.26 109.49 297,250
10/10/2014 110.55 111.78 110.03 110.06 435,298
10/09/2014 111.75 112.07 110.32 110.41 235,878
10/08/2014 110.82 112.04 110.15 111.8 534,979
10/07/2014 110.9 111.58 110.53 110.58 373,088
10/06/2014 112.79 113.0399 111.23 111.23 281,149
10/03/2014 110.78 112.627 110.78 112.4 421,991
10/02/2014 109.15 110.75 108.8 109.93 390,506
10/01/2014 109.75 110.14 108.84 109.28 321,582
09/30/2014 110.24 111.06 109.33 109.89 359,027
09/29/2014 111.13 111.32 109.48 110.32 594,358
09/26/2014 109.98 111.97 109.73 111.48 239,509
09/25/2014 111 111 109.93 110 422,355
09/24/2014 110.11 111.5 109.78 111.31 406,217
09/23/2014 111.27 111.52 109.95 109.98 279,901
09/22/2014 112.44 112.65 111.43 111.44 291,198
09/19/2014 113.2 113.29 112.12 112.47 420,362
09/18/2014 112.54 113.29 112.13 113.07 236,044
09/17/2014 112.9 113.234 112.07 112.24 327,370
09/16/2014 112.31 113.32 112.31 112.63 224,823
09/15/2014 112.49 113 111.88 112.44 329,857
09/12/2014 111.73 112.56 111.71 112.26 293,347
09/11/2014 111.69 112.05 111.28 111.98 342,105
09/10/2014 111.65 112.1 111.19 111.76 232,308
09/09/2014 112.19 112.19 111.09 111.56 294,164
09/08/2014 112.78 113.14 111.71 112.32 248,386
09/05/2014 111.5 112.47 111.35 112.11 287,861
09/04/2014 112.34 112.67 111.34 111.36 377,035
09/03/2014 112.91 113.35 112.34 112.37 276,067
09/02/2014 111.92 113.14 111.71 112.74 303,470
08/29/2014 111.43 112.35 111.08 111.69 306,442
08/28/2014 111.23 112 110.85 111.35 257,257
08/27/2014 110.42 111.69 110.32 111.65 274,208
08/26/2014 110.51 111.19 110.06 110.3 217,248
08/25/2014 109.88 111.15 109.665 110.55 307,822
08/22/2014 109.73 110 108.91 109.74 310,146
08/21/2014 108.84 110.35 108.84 109.98 309,630
08/20/2014 108.16 109.21 107.64 108.94 262,862
08/19/2014 109.45 109.66 108.87 108.88 291,768
08/18/2014 108.93 109.53 108.77 109.35 220,916
08/15/2014 108.51 109.03 108.13 108.82 281,063
08/14/2014 107.29 108.407 107.06 108.13 296,130
08/13/2014 107.62 108.15 107.14 107.83 287,087
08/12/2014 106.86 107.89 106.71 107.2 279,085
08/11/2014 107.02 107.61 106.42 106.92 302,506
08/08/2014 105.28 106.84 105.04 106.75 425,302
08/07/2014 105.83 106.33 104.67 105.17 394,132
08/06/2014 104.68 105.76 104.68 105.5 405,725
08/05/2014 105.86 107.55 104.81 105.24 416,121
08/04/2014 105.74 106.46 105.27 105.89 335,666
08/01/2014 104.22 105.9 104.05 105.73 422,977
07/31/2014 103.89 104.64 103.5675 104.36 406,613
07/30/2014 106.27 106.27 103.76 104.65 908,765
07/29/2014 108.79 108.79 106.25 106.25 394,109
07/28/2014 108.99 109.44 107.85 108.87 425,855
07/25/2014 108.69 109.0599 107.85 108.94 304,506
07/24/2014 110.35 110.9 108.86 109.09 392,382
07/23/2014 109.68 110.555 109.18 110.47 266,024
07/22/2014 109.56 109.949 108.8 109.34 291,720
07/21/2014 109.25 109.86 108.53 109.53 285,151
07/18/2014 108.67 109.37 108.47 109.24 286,073
07/17/2014 110.45 110.86 108.65 108.71 348,622
07/16/2014 111.54 111.84 110.06 110.7 255,637
07/15/2014 111.21 111.475 109.932 111.28 216,842
07/14/2014 111.19 112.11 110.8 111 172,921
07/11/2014 110.44 110.84 109.87 110.55 180,682
07/10/2014 109.92 110.9 109.55 110.76 213,866
07/09/2014 111.53 111.63 110.855 111.03 342,677
07/08/2014 109.8 111.11 109.63 111.08 480,309
07/07/2014 109.62 110.2 109.19 109.92 394,477
07/03/2014 109.57 109.94 108.97 109.54 128,560
07/02/2014 109.7 110.36 108.69 109.15 364,401
07/01/2014 109.47 110.3 109.4 110.11 329,944
06/30/2014 109.15 109.36 108.41 109.21 535,521
06/27/2014 107.77 108.7 107.42 108.56 429,306
06/26/2014 107.83 107.98 106.344 107.83 362,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?