PRE Historical Prices | PartnerRe Ltd. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

PartnerRe Ltd. (PRE)

-NYSE

91.82 0.47(0.51%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	90.92	91.55	90.70	91.35	282,200	91.35
Jun 14, 2013	89.71	90.74	89.71	90.41	513,500	90.41
Jun 13, 2013	89.40	90.50	88.91	90.14	599,800	90.14
Jun 12, 2013	90.00	90.50	89.47	89.52	430,100	89.52
Jun 11, 2013	90.10	90.47	89.41	89.75	382,000	89.75
Jun 10, 2013	88.92	90.54	88.17	90.52	515,800	90.52
Jun 7, 2013	88.64	88.92	88.20	88.65	613,500	88.65
Jun 6, 2013	88.32	88.99	87.65	88.53	626,700	88.53
Jun 5, 2013	88.96	89.00	87.96	88.30	439,000	88.30
Jun 4, 2013	89.93	90.20	88.87	88.99	588,300	88.99
Jun 3, 2013	90.56	90.82	88.82	89.79	583,600	89.79
May 31, 2013	89.97	91.12	89.81	90.65	1,083,300	90.65
May 30, 2013	89.56	90.58	89.32	90.02	819,600	90.02
May 29, 2013	88.14	89.92	87.60	89.37	781,600	89.37
May 28, 2013	88.97	89.44	88.16	88.55	965,300	88.55
May 24, 2013	87.32	88.80	87.21	88.59	874,100	88.59
May 23, 2013	86.76	87.89	86.13	87.47	1,033,900	87.47
May 22, 2013	87.59	88.27	87.25	87.60	1,189,500	87.60
May 21, 2013	88.93	89.24	87.46	87.53	647,800	87.53
May 20, 2013	89.50	89.71	88.96	88.99	600,700	88.99
May 17, 2013	90.22	90.56	89.38	89.38	832,200	89.38
May 16, 2013	91.90	92.36	89.64	89.88	1,342,800	89.88
May 16, 2013	0.64 Dividend
May 15, 2013	93.13	93.55	92.84	93.35	852,400	92.71
May 14, 2013	91.99	93.02	91.84	92.97	697,800	92.33
May 13, 2013	91.66	92.21	91.34	92.14	550,100	91.51
May 10, 2013	92.16	92.16	91.23	91.91	449,900	91.28
May 9, 2013	93.55	93.59	91.63	91.72	581,500	91.09
May 8, 2013	93.35	93.94	92.83	93.38	855,300	92.74
May 7, 2013	93.50	93.98	93.16	93.76	577,600	93.12
May 6, 2013	92.95	93.97	92.22	93.38	506,600	92.74
May 3, 2013	92.45	93.83	92.13	92.62	634,200	91.99
May 2, 2013	93.38	93.49	91.78	92.48	705,000	91.85
May 1, 2013	94.34	94.99	92.98	93.09	496,200	92.45
Apr 30, 2013	95.65	95.71	92.50	94.34	1,112,100	93.69
Apr 29, 2013	95.57	96.07	95.18	96.05	420,400	95.39
Apr 26, 2013	95.84	96.41	94.97	95.24	370,800	94.59
Apr 25, 2013	95.45	95.72	94.66	95.70	450,100	95.04
Apr 24, 2013	93.58	95.29	93.46	95.29	669,900	94.64
Apr 23, 2013	92.95	93.87	92.64	93.48	465,300	92.84
Apr 22, 2013	92.89	92.95	91.29	92.21	338,400	91.58
Apr 19, 2013	92.56	92.90	91.98	92.90	339,900	92.26
Apr 18, 2013	90.96	92.39	90.73	92.18	830,900	91.55
Apr 17, 2013	90.26	91.70	89.75	91.27	804,500	90.64
Apr 16, 2013	89.29	90.31	89.14	90.23	1,075,600	89.61
Apr 15, 2013	91.49	92.13	89.03	89.10	663,400	88.49
Apr 12, 2013	91.54	92.60	91.54	92.19	436,000	91.56
Apr 11, 2013	91.58	92.86	91.25	91.67	948,100	91.04
Apr 10, 2013	91.90	92.12	90.54	91.13	1,104,100	90.51
Apr 9, 2013	92.47	92.78	91.61	91.64	640,500	91.01
Apr 8, 2013	91.47	92.00	90.91	92.00	633,700	91.37
Apr 5, 2013	91.53	91.82	90.95	91.48	402,100	90.85
Apr 4, 2013	92.10	92.67	90.82	91.96	792,600	91.33
Apr 3, 2013	92.00	92.74	91.89	91.91	923,900	91.28
Apr 2, 2013	93.18	93.88	91.50	91.81	912,400	91.18
Apr 1, 2013	93.21	93.75	93.03	93.61	538,400	92.97
Mar 28, 2013	92.71	93.14	92.09	93.11	655,400	92.47
Mar 27, 2013	91.43	92.81	90.92	92.53	537,600	91.90
Mar 26, 2013	92.89	93.43	92.02	92.16	568,000	91.53
Mar 25, 2013	91.76	92.69	91.71	92.34	501,600	91.71
Mar 22, 2013	93.14	93.54	93.02	93.29	419,900	92.65
Mar 21, 2013	93.83	93.94	92.59	93.03	759,700	92.39
Mar 20, 2013	93.82	94.26	93.53	93.83	452,200	93.19
Mar 19, 2013	92.49	93.82	92.28	93.72	897,200	93.08
Mar 18, 2013	91.81	92.85	91.64	92.49	548,600	91.86
Mar 15, 2013	92.00	92.55	91.74	92.10	403,300	91.47
Mar 14, 2013	91.05	92.03	91.05	92.00	565,100	91.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PartnerRe Ltd. (PRE)