Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Bancorp (NQ: PTRS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.002 6.476 5.993 6.410 50,304 +0.38(+6.29%)
Jan 28, 2021 6.107 6.107 5.926 6.031 35,258 +0.02(+0.32%)
Jan 27, 2021 6.078 6.192 5.955 6.012 35,619 -0.10(-1.71%)
Jan 26, 2021 6.192 6.192 6.021 6.116 40,601 +0.01(+0.16%)
Jan 25, 2021 6.173 6.211 6.069 6.107 17,843 -0.10(-1.68%)
Jan 22, 2021 6.192 6.211 6.173 6.211 15,397 +0.05(+0.77%)
Jan 21, 2021 6.163 6.211 6.163 6.163 18,209 -0.01(-0.15%)
Jan 20, 2021 6.097 6.220 6.097 6.173 23,900 +0.01(+0.15%)
Jan 19, 2021 6.107 6.192 6.107 6.163 24,718 +0.05(+0.78%)
Jan 15, 2021 6.097 6.163 6.097 6.116 8,647 +0.00(+0.00%)
Jan 14, 2021 6.154 6.154 6.097 6.116 9,851 -0.07(-1.07%)
Jan 13, 2021 6.220 6.249 6.107 6.182 18,512 +0.00(+0.00%)
Jan 12, 2021 6.097 6.239 6.097 6.182 6,217 +0.07(+1.09%)
Jan 11, 2021 6.277 6.277 6.088 6.116 13,758 -0.07(-1.07%)
Jan 08, 2021 6.145 6.201 6.126 6.182 35,223 +0.05(+0.77%)
Jan 07, 2021 6.258 6.334 6.135 6.135 12,070 -0.09(-1.52%)
Jan 06, 2021 6.211 6.732 6.126 6.230 78,796 +0.01(+0.15%)
Jan 05, 2021 6.163 6.239 6.126 6.220 10,875 +0.08(+1.23%)
Jan 04, 2021 6.116 6.192 6.097 6.145 13,924 -0.02(-0.31%)
Dec 31, 2020 6.163 6.163 6.163 11,495 +0.00(+0.00%)
Dec 30, 2020 6.107 6.173 6.078 6.163 11,495 -0.02(-0.31%)
Dec 29, 2020 6.287 6.287 6.002 6.182 22,433 +0.02(+0.31%)
Dec 28, 2020 6.211 6.258 6.126 6.163 11,243 -0.05(-0.76%)
Dec 24, 2020 6.163 6.249 6.163 6.211 2,741 -0.05(-0.76%)
Dec 23, 2020 6.268 6.438 6.182 6.258 19,389 -0.16(-2.44%)
Dec 22, 2020 6.424 6.424 6.282 6.415 6,489 -0.01(-0.15%)
Dec 21, 2020 6.519 6.519 6.282 6.424 10,431 -0.10(-1.59%)
Dec 18, 2020 6.311 6.840 6.169 6.528 123,526 +0.22(+3.44%)
Dec 17, 2020 6.150 6.311 6.141 6.311 13,903 +0.07(+1.06%)
Dec 16, 2020 6.235 6.320 6.188 6.245 16,366 +0.10(+1.69%)
Dec 15, 2020 6.188 6.358 6.103 6.141 24,194 -0.01(-0.15%)
Dec 14, 2020 6.285 6.285 6.150 6.150 20,111 -0.11(-1.81%)
Dec 11, 2020 6.223 6.273 6.223 6.264 5,186 +0.05(+0.76%)
Dec 10, 2020 6.207 6.216 6.131 6.216 15,513 +0.08(+1.23%)
Dec 09, 2020 6.188 6.216 6.051 6.141 33,434 +0.00(+0.00%)
Dec 08, 2020 6.164 6.164 5.999 6.141 18,774 +0.00(+0.00%)
Dec 07, 2020 6.009 6.282 5.942 6.141 27,590 +0.07(+1.09%)
Dec 04, 2020 5.905 6.094 5.763 6.075 29,637 +0.26(+4.38%)
Dec 03, 2020 6.150 6.282 5.810 5.820 26,533 -0.43(-6.95%)
Dec 02, 2020 6.169 6.320 6.084 6.254 7,777 +0.00(+0.00%)
Dec 01, 2020 6.103 6.377 5.990 6.254 16,120 +0.07(+1.07%)
Nov 30, 2020 6.150 6.207 6.046 6.188 19,424 +0.05(+0.77%)
Nov 27, 2020 5.999 6.141 5.971 6.141 6,456 +0.15(+2.52%)
Nov 25, 2020 5.971 6.046 5.971 5.990 3,704 -0.15(-2.46%)
Nov 24, 2020 5.678 6.141 5.678 6.141 26,822 +0.42(+7.26%)
Nov 23, 2020 5.631 5.725 5.602 5.725 16,970 +0.12(+2.19%)
Nov 20, 2020 5.489 5.650 5.470 5.602 22,651 +0.09(+1.72%)
Nov 19, 2020 5.319 5.508 5.243 5.508 22,122 +0.26(+5.04%)
Nov 18, 2020 5.432 5.470 5.196 5.243 15,859 -0.05(-0.89%)
Nov 17, 2020 5.120 5.503 5.120 5.291 41,509 +0.01(+0.18%)
Nov 16, 2020 5.187 5.309 5.187 5.281 24,659 +0.18(+3.52%)
Nov 13, 2020 5.073 5.111 5.054 5.102 23,181 +0.00(+0.00%)
Nov 12, 2020 5.054 5.187 5.054 5.102 13,706 +0.00(+0.00%)
Nov 11, 2020 4.988 5.149 4.988 5.102 8,966 +0.07(+1.31%)
Nov 10, 2020 4.998 5.196 4.998 5.035 52,690 +0.21(+4.31%)
Nov 09, 2020 5.054 5.054 4.818 4.828 26,252 +0.09(+1.79%)
Nov 06, 2020 4.743 4.743 4.743 4.743 3,810 -0.09(-1.76%)
Nov 05, 2020 4.884 4.998 4.743 4.828 19,672 -0.18(-3.58%)
Nov 04, 2020 4.743 5.050 4.743 5.007 3,232 +0.18(+3.72%)
Nov 03, 2020 5.017 5.054 4.828 4.828 16,889 -0.03(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.