Everest Re Group, Ltd. Historical Stock Prices

RE 
$165.75
*  
1.91
1.17%
Get RE Alerts
*Delayed - data as of Sep. 2, 2014 10:18 ET  -  Find a broker to begin trading RE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:18  164.84  165.8497  164.54  165.75 55,055
08/29/2014 163.69 164.86 163.03 163.84 349,685
08/28/2014 163.48 163.95 162.65 163.23 235,144
08/27/2014 161.95 163.82 161.8 163.59 287,254
08/26/2014 162.63 163.19 161.82 162.14 318,557
08/25/2014 162.18 163.21 161.69 162.91 195,086
08/22/2014 163.59 164.04 162.09 162.14 258,467
08/21/2014 162.53 164.49 162.53 163.91 259,038
08/20/2014 162.19 163.26 161.68 162.78 176,427
08/19/2014 163.08 163.3 162.44 162.59 241,707
08/18/2014 163.18 164.06 162.5 162.67 325,500
08/15/2014 163.17 163.89 162.06 162.67 322,275
08/14/2014 161.13 162.14 160.92 161.93 196,392
08/13/2014 160.3 161.51 160.3 160.95 229,263
08/12/2014 160.12 161.155 159.525 160.25 222,044
08/11/2014 159.7 160.95 158.25 159.81 322,360
08/08/2014 158.22 159.38 157.09 159.1 245,831
08/07/2014 158.88 159.12 157.58 158.04 206,803
08/06/2014 157.71 158.705 157.55 158.45 287,450
08/05/2014 157.42 159.39 156.83 158.12 529,375
08/04/2014 157.64 159.06 156.98 158.58 475,443
08/01/2014 155.33 157.84 155.23 157.68 524,166
07/31/2014 155.77 157.21 155.4901 155.91 574,737
07/30/2014 158.64 159.48 155.96 156.02 895,097
07/29/2014 160.88 161.71 159.61 159.62 459,748
07/28/2014 160.46 161.37 159.26 161.11 492,063
07/25/2014 161.98 162.45 160.56 160.72 350,105
07/24/2014 161.4 163.54 160.26 162.66 602,491
07/23/2014 163.45 165.23 162.74 165.22 325,016
07/22/2014 162 163.6 161.625 163.4 532,152
07/21/2014 162.42 162.5 161.64 161.99 217,193
07/18/2014 161.52 162.92 161.03 162.44 265,734
07/17/2014 163.3 163.76 161.1 161.15 261,702
07/16/2014 165.65 165.65 163.31 163.87 332,949
07/15/2014 164.9 165.5 164.23 164.92 163,515
07/14/2014 164.95 165.63 164.22 164.5 132,214
07/11/2014 163.65 164.39 162.65 163.81 175,052
07/10/2014 163.01 163.93 161.47 163.68 396,146
07/09/2014 163.72 164.46 163.18 163.89 378,523
07/08/2014 161.53 163.8 161.05 163.61 371,208
07/07/2014 161.44 162.74 160.69 161.36 284,973
07/03/2014 160.99 162.11 160.1142 162.1 122,677
07/02/2014 161.23 162.04 160.02 160.31 247,536
07/01/2014 161.54 162.63 160.8001 161.94 419,413
06/30/2014 159.15 160.9975 158.555 160.49 362,111
06/27/2014 157.91 159.81 157.89 159.26 312,448
06/26/2014 159.78 160.93 157.2101 158.54 274,748
06/25/2014 159.04 160.3 158.78 160.16 234,821
06/24/2014 158.84 159.81 158.7675 159.14 176,716
06/23/2014 159.87 160 158.9 159.3 211,288
06/20/2014 159.68 160.502 159.28 159.36 464,483
06/19/2014 160.49 160.984 159.38 159.72 192,191
06/18/2014 160.06 161.02 159.18 160.13 233,349
06/17/2014 159.09 160.88 158.66 159.9 285,368
06/16/2014 160.16 160.62 158.87 159.12 203,384
06/13/2014 160 160.502 159.026 160.29 190,372
06/12/2014 160.66 160.92 158.42 159.55 448,372
06/11/2014 161.18 162.24 160.4501 160.7 367,542
06/10/2014 160.75 161.86 160.75 161.81 423,878
06/09/2014 161.64 162.106 160.23 160.75 241,200
06/06/2014 162.05 163.07 161.7475 161.8 289,609
06/05/2014 161.82 162.25 160.72 161.87 215,838
06/04/2014 159.54 161.84 158.8001 161.84 386,521
06/03/2014 158.96 159.63 158.02 159.59 260,558
06/02/2014 159.73 159.83 158.43 159.11 274,949
05/30/2014 160.27 160.84 159.55 160.02 301,007
05/29/2014 160.11 160.77 159.26 160 342,616
05/28/2014 161.41 162.18 159.96 159.97 263,098
05/27/2014 160.08 161.45 159.36 161.38 298,132
05/23/2014 159.46 160.09 158.74 159.32 204,288
05/22/2014 158.83 159.9 157.49 159.46 319,710
05/21/2014 158.65 159.06 157.6601 158.7 238,598
05/20/2014 157.88 158.34 157.42 157.94 316,270
05/19/2014 157.23 158.84 156.6 158.27 301,495
05/16/2014 156.8 157.325 155.76 157.29 248,789
05/15/2014 156.62 157.83 155.92 156.8 534,937
05/14/2014 158.12 159.03 156.85 157.05 455,646
05/13/2014 158.57 159.4199 157.43 158.55 737,263
05/12/2014 159.32 160.19 158.17 158.57 316,733
05/09/2014 159.27 159.678 157.52 158.36 303,679
05/08/2014 160.08 161.29 159.44 159.83 267,335
05/07/2014 159 160.3 158.5 160.22 365,001
05/06/2014 158.69 159.39 158.26 158.8 203,700
05/05/2014 159.31 160.06 158.25 158.9 208,052
05/02/2014 160.12 160.5 158.98 159.31 352,242
05/01/2014 158.6 160.23 157.76 160.1 258,021
04/30/2014 158.37 158.44 155.63 158.03 589,950
04/29/2014 157.08 158.81 156.52 158.58 322,764
04/28/2014 158.4 158.74 156.31 156.7 358,266
04/25/2014 157.67 159.29 156.69 158.17 385,632
04/24/2014 161.2 161.52 157.08 157.49 842,185
04/23/2014 158.18 161.32 157.77 161.31 592,631
04/22/2014 158.41 159.48 158.18 158.36 363,000
04/21/2014 158.76 158.84 157.09 158.43 258,739
04/17/2014 156.69 158.72 156.54 158.41 301,432
04/16/2014 156.35 157.54 156.03 157.13 200,166
04/15/2014 156 156.47 154.72 155.58 272,970
04/14/2014 154.85 155.94 153.44 155.67 361,973
04/11/2014 153.2 154.42 152.17 153.47 501,003
04/10/2014 154.26 155.85 153.24 153.36 383,536
04/09/2014 153.01 154.14 152.33 154.01 221,320
04/08/2014 151.19 153.07 150.276 152.73 410,974
04/07/2014 152.23 152.75 150.58 150.81 211,821
04/04/2014 154.2 154.765 152.41 152.5 236,071
04/03/2014 152.95 154.01 151.94 153.76 305,233
04/02/2014 152.1 153.12 150.99 152.62 314,809
04/01/2014 152.98 152.98 149.96 151.89 410,908
03/31/2014 150.75 153.1 150.24 153.05 497,340
03/28/2014 150 150.59 148.67 149.67 191,138
03/27/2014 150.33 150.49 148.35 148.89 367,499
03/26/2014 151.83 152.15 149.91 149.95 354,987
03/25/2014 151.54 152.22 150.05 151.16 391,896
03/24/2014 151.5 152.1 150.57 150.86 519,801
03/21/2014 151.35 152.07 150.53 150.91 447,038
03/20/2014 150.37 151.16 150.03 150.58 182,156
03/19/2014 152.65 152.65 150.16 150.6 219,858
03/18/2014 151.62 152.51 151.22 152.01 255,626
03/17/2014 151.48 152.49 150.97 151.46 253,190
03/14/2014 149.08 151.2 148.795 150.52 317,364
03/13/2014 149.91 150.38 148.93 149.14 383,690
03/12/2014 148.13 149.9 147.8 149.57 308,616
03/11/2014 149.88 149.88 148.2 149.1 538,748
03/10/2014 148.35 149.67 147.4 149.67 451,557
03/07/2014 149.99 150.1 148.18 149.79 418,585
03/06/2014 149.01 149.67 148.57 148.98 409,575
03/05/2014 148.67 148.965 148.07 148.73 375,153
03/04/2014 148.25 149.16 147.83 148.6 569,579
03/03/2014 148.14 148.54 146.69 147.19 317,718
02/28/2014 149.18 150.64 148.59 149.24 372,973
02/27/2014 148.04 149.6 146.84 149.14 502,887
02/26/2014 146.69 148.41 145.66 148.04 716,360
02/25/2014 146.8 147.43 145.51 146.04 921,190
02/24/2014 148.69 149.87 146.32 146.73 650,304
02/21/2014 149.77 149.91 148.48 148.75 363,392
02/20/2014 149.24 150.3 148.75 149.31 264,828
02/19/2014 148.93 150.52 148.29 148.99 580,927
02/18/2014 147.8 149.18 146.79 149.04 465,317
02/14/2014 146.76 148.17 146.28 147.23 390,480
02/13/2014 143.54 146.83 143.3 146.76 448,607
02/12/2014 144.06 144.83 142.5 144.17 497,971
02/11/2014 141.04 145.02 140.825 144.28 576,647
02/10/2014 138.49 140.96 137.45 140.53 592,635
02/07/2014 137.31 138.93 136.35 138.8 715,110
02/06/2014 144 144.87 136.84 137.48 900,117
02/05/2014 141.98 142.83 140.85 142.29 426,333
02/04/2014 141.96 143.95 140.63 142.14 526,821
02/03/2014 145.01 145.65 141 141 682,039
01/31/2014 145.81 146.86 144.76 144.76 590,060
01/30/2014 145.36 148.28 144.85 148.12 259,264
01/29/2014 145.6 146.52 143.34 143.94 416,857
01/28/2014 144.85 146.7499 144.85 146.27 256,587
01/27/2014 143.36 145.48 142.68 144.61 327,575
01/24/2014 146.39 147.08 142.88 142.89 412,075
01/23/2014 149.18 149.8055 146.08 146.41 352,582
01/22/2014 148.02 150.23 148.02 149.93 309,467
01/21/2014 147.34 147.7 145.33 147.67 469,672
01/17/2014 147.12 147.9575 146.305 146.36 222,129
01/16/2014 148.03 148.66 146.6201 147.26 357,867
01/15/2014 148.97 149.43 148 148.51 225,081
01/14/2014 147.64 148.645 147.13 148.48 353,447
01/13/2014 148.32 148.93 146.75 147.01 328,289
01/10/2014 149.21 149.3 147.97 148.13 422,367
01/09/2014 148.92 149.49 147.51 148.3 669,710
01/08/2014 149.87 150.6299 148.358 148.76 340,948
01/07/2014 150.75 152.49 149.3 150.15 406,469
01/06/2014 151.91 152.7999 150.03 150.63 396,885
01/03/2014 151.09 151.76 150.455 151.05 316,857
01/02/2014 155.05 155.3899 149.6 151.07 547,822
12/31/2013 154.76 156.07 154.76 155.87 129,314
12/30/2013 153.56 155.2 153.56 154.44 156,614
12/27/2013 153.51 154.32 152.75 153.59 152,668
12/26/2013 153.85 153.9 152.93 153.48 111,774
12/24/2013 152.17 153.6 151.83 153.45 53,044
12/23/2013 153.51 154 151.996 152.65 233,578
12/20/2013 150.6 153.19 150.17 153.05 498,311
12/19/2013 149.29 151.03 148.39 150.24 526,230
12/18/2013 148.63 149.8 147.28 149.56 604,697
12/17/2013 148.49 148.75 147.12 147.32 373,283
12/16/2013 149.41 149.97 148.17 148.75 422,112
12/13/2013 151.68 152.29 149.061 149.19 366,731
12/12/2013 150.7 151.99 150.26 151.56 258,719
12/11/2013 151.89 152.585 150.59 150.73 314,613
12/10/2013 154.02 154.39 152 152.02 283,893
12/09/2013 155.02 155.66 153.59 153.89 240,527
12/06/2013 154.91 155.28 153.494 154.47 178,006
12/05/2013 153.17 154.28 150.92 153.17 385,873
12/04/2013 153.71 155.1 151.67 153.5 315,280
12/03/2013 154.51 154.93 152.74 153.85 292,586
12/02/2013 153.98 156.7496 147.3 154.98 468,705
11/29/2013 157.7 158.99 156.73 156.83 99,656
11/27/2013 157.53 159.25 157.05 157.75 284,648
11/26/2013 157.52 158.115 156.78 156.86 454,805
11/25/2013 157.69 158.49 157.02 157.52 173,960
11/22/2013 155.5 157.39 155.02 157.22 344,236
11/21/2013 157.52 157.64 155.99 157.12 356,687
11/20/2013 157.52 158.39 155.77 156.31 177,522
11/19/2013 156.73 157.2 155.6 157.15 201,691
11/18/2013 158.38 159.86 155.98 156.42 282,510
11/15/2013 158.22 158.53 157.19 157.83 273,838
11/14/2013 159.54 159.66 157.81 158.17 249,579
11/13/2013 157.47 159.19 156.71 159.13 170,041
11/12/2013 156 157.94 155.34 157.92 393,129
11/11/2013 156.67 157.42 155.87 156.32 162,363
11/08/2013 154.52 156.58 154.22 156.42 225,232
11/07/2013 155.47 155.875 154.13 154.25 317,119
11/06/2013 153.65 155.1 153.65 155.05 264,002
11/05/2013 153.05 154.34 152.05 152.39 337,689
11/04/2013 153.51 154.18 152.261 153.17 216,346
11/01/2013 153.93 154.58 151.802 153.53 536,952
10/31/2013 153.65 154.23 152.58 153.74 437,215
10/30/2013 153.92 153.92 152.6 153.4 312,364
10/29/2013 151.62 153.5 150.83 153.48 357,210
10/28/2013 150.95 151.43 149.71 150.69 385,914
10/25/2013 148.72 150.96 148.03 150.94 340,867
10/24/2013 148.5 150.7599 145.06 147.87 593,128
10/23/2013 153.75 154.7599 151.41 152.43 388,782
10/22/2013 154.51 155.65 153.99 154.62 458,598
10/21/2013 152.95 154.05 152.95 153.78 242,410
10/18/2013 152.63 153 151.36 152.96 185,090
10/17/2013 149.8 152.45 149.8 152.1 365,848
10/16/2013 148.72 150.43 148.58 150.22 208,283
10/15/2013 148.72 149.41 147.81 148.15 157,518
10/14/2013 147.14 148.66 146.8 148.53 218,182
10/11/2013 147.59 148.63 146.75 148.07 453,233
10/10/2013 146.32 148.02 145.335 147.41 334,494
10/09/2013 146.28 146.55 144.3 144.81 335,775
10/08/2013 147.75 148.39 145.64 145.87 241,665
10/07/2013 146.43 148.38 146.43 147.35 163,661
10/04/2013 147.44 148.11 146.87 147.65 201,946
10/03/2013 149.02 149.69 146.57 147.07 347,447
10/02/2013 147.11 149.38 145.99 148.9 632,939
10/01/2013 145.8 147.05 145.14 145.91 621,940
09/30/2013 144.66 145.86 143.55 145.41 388,516
09/27/2013 145.18 146.02 144.53 145.45 269,295
09/26/2013 145.68 146.87 144.95 145.51 246,527
09/25/2013 144.03 146.15 142.94 145.31 426,895
09/24/2013 143.54 144.17 142.63 143.71 370,798
09/23/2013 142.36 143.96 141.8 143.67 341,834
09/20/2013 141.41 142.95 140.9 142.95 715,099
09/19/2013 141.73 142.13 140.52 140.98 240,120
09/18/2013 141.4 141.4 139.871 141.02 365,769
09/17/2013 141.73 142.489 140.55 141.49 284,904
09/16/2013 139.92 142 139.9 141.65 486,283
09/13/2013 138.9 139.81 137.62 139.02 241,377
09/12/2013 139.1 139.73 137.66 138.11 260,270
09/11/2013 138.1 139.03 137.6 138.88 309,666
09/10/2013 136.51 138.13 135.795 138.13 661,462
09/09/2013 135.03 136.01 134.91 135.42 350,318
09/06/2013 135.9 136.84 134.1 134.26 609,961
09/05/2013 138.48 139.17 135.54 135.74 606,316
09/04/2013 138.84 139.52 137.45 138.67 663,358
09/03/2013 137.05 139.72 137.05 139.06 755,260
08/30/2013 137.64 137.9225 136.83 136.95 333,564
08/29/2013 136.71 137.64 136.36 137.34 247,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?