PRE: Historical Prices for PARTNERRE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	76.88	77.78	76.62	77.41	467,200	77.41
19-Nov-09	77.20	77.36	76.90	77.06	684,700	77.06
18-Nov-09	77.15	77.98	77.00	77.57	645,200	77.57
18-Nov-09	$ 0.47 Dividend
17-Nov-09	77.71	78.03	77.51	77.64	444,300	77.17
16-Nov-09	77.59	78.61	77.59	78.21	487,200	77.74
13-Nov-09	77.25	78.46	77.02	77.69	777,300	77.22
12-Nov-09	77.00	77.61	77.00	77.21	884,400	76.74
11-Nov-09	77.31	77.62	76.69	77.15	1,532,200	76.68
10-Nov-09	77.67	78.17	77.25	77.28	879,500	76.81
9-Nov-09	76.61	77.95	76.61	77.78	1,094,400	77.31
6-Nov-09	75.73	76.91	75.55	76.50	1,148,800	76.04
5-Nov-09	77.11	77.11	75.92	76.44	825,500	75.98
4-Nov-09	77.32	77.92	76.79	77.05	678,200	76.58
3-Nov-09	76.72	77.23	76.14	77.17	538,400	76.70
2-Nov-09	76.60	77.13	75.57	76.81	1,043,900	76.35
30-Oct-09	78.24	78.25	76.33	76.48	978,800	76.02
29-Oct-09	78.00	78.78	77.55	78.15	908,400	77.68
28-Oct-09	79.60	80.43	77.51	77.82	1,031,100	77.35
27-Oct-09	80.50	81.62	78.95	79.57	1,110,100	79.09
26-Oct-09	78.75	79.09	77.98	78.18	693,400	77.71
23-Oct-09	79.23	79.27	78.14	78.56	701,600	78.08
22-Oct-09	79.49	80.00	78.38	78.87	793,600	78.39
21-Oct-09	79.23	80.10	78.77	78.80	441,200	78.32
20-Oct-09	80.94	81.09	79.50	79.66	599,500	79.18
19-Oct-09	80.13	81.02	79.49	80.75	303,800	80.26
16-Oct-09	79.77	80.46	79.48	79.90	424,600	79.42
15-Oct-09	79.93	80.27	79.48	80.19	491,200	79.70
14-Oct-09	81.71	81.71	79.43	79.93	855,000	79.45
13-Oct-09	80.59	81.41	80.18	80.99	781,700	80.50
12-Oct-09	78.83	80.36	78.83	80.23	698,100	79.74
9-Oct-09	80.12	80.42	78.70	78.96	584,500	78.48
8-Oct-09	80.50	80.78	79.83	80.05	566,300	79.57
7-Oct-09	79.42	79.90	79.04	79.89	401,200	79.41
6-Oct-09	78.56	79.54	78.00	79.15	602,800	78.67
5-Oct-09	77.15	78.03	76.17	78.03	459,300	77.56
2-Oct-09	76.25	77.90	76.25	76.96	595,500	76.49
1-Oct-09	76.72	78.14	76.57	76.75	493,500	76.29
30-Sep-09	77.88	78.07	76.58	76.94	406,700	76.47
29-Sep-09	77.99	78.58	77.27	77.66	421,200	77.19
28-Sep-09	74.42	78.00	74.42	77.80	698,800	77.33
25-Sep-09	72.65	74.74	72.65	74.65	742,600	74.20
24-Sep-09	73.74	74.00	72.68	73.11	554,000	72.67
23-Sep-09	73.71	74.97	73.65	73.74	451,800	73.29
22-Sep-09	74.55	74.55	73.26	73.63	460,500	73.18
21-Sep-09	74.17	74.78	73.40	74.55	554,400	74.10
18-Sep-09	74.32	74.89	74.07	74.63	378,200	74.18
17-Sep-09	74.76	75.00	74.00	74.40	550,500	73.95
16-Sep-09	74.47	74.82	73.79	74.41	632,500	73.96
15-Sep-09	74.51	74.86	73.88	74.27	527,500	73.82
14-Sep-09	73.60	74.58	73.60	74.30	629,100	73.85
11-Sep-09	73.89	73.99	72.18	73.87	875,800	73.42
10-Sep-09	71.91	71.99	71.24	71.79	397,900	71.36
9-Sep-09	71.19	71.95	70.84	71.81	547,900	71.38
8-Sep-09	73.45	73.45	71.36	71.40	873,100	70.97
4-Sep-09	72.81	73.18	72.34	73.04	351,300	72.60
3-Sep-09	73.00	73.25	72.23	73.09	464,200	72.65
2-Sep-09	73.00	73.50	72.45	72.48	400,100	72.04
1-Sep-09	73.43	74.00	72.73	72.92	927,700	72.48
31-Aug-09	73.60	74.07	73.33	73.91	384,700	73.46
28-Aug-09	74.79	74.79	73.91	73.99	510,600	73.54
27-Aug-09	72.89	74.27	72.78	74.22	798,100	73.77
26-Aug-09	72.77	73.37	72.56	72.73	970,200	72.29
25-Aug-09	72.20	73.04	71.58	72.60	705,000	72.16
24-Aug-09	72.57	73.25	71.66	71.79	301,200	71.36
21-Aug-09	71.70	72.88	71.63	72.76	397,500	72.32
20-Aug-09	72.09	72.69	71.61	71.87	319,000	71.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions