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

Partners Bancorp (NQ: PTRS )

7.150 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 (%)
Oct 29, 2021 8.350 8.714 8.273 8.273 16,007 -0.06(-0.69%)
Oct 28, 2021 8.321 8.442 8.321 8.331 4,043 -0.02(-0.23%)
Oct 27, 2021 8.340 8.350 8.340 8.350 1,204 -0.25(-2.90%)
Oct 26, 2021 8.607 8.379 8.599 11,026 +0.04(+0.45%)
Oct 25, 2021 8.522 8.581 8.522 8.560 2,662 -0.06(-0.64%)
Oct 20, 2021 8.616 8.616 8.616 461 +0.10(+1.21%)
Oct 19, 2021 8.388 8.618 8.340 8.513 5,663 +0.11(+1.37%)
Oct 18, 2021 8.564 8.564 8.379 8.398 8,415 -0.06(-0.68%)
Oct 15, 2021 8.522 8.522 8.455 8.455 2,086 +0.03(+0.34%)
Oct 14, 2021 8.503 8.503 8.359 8.426 11,321 -0.08(-0.90%)
Oct 13, 2021 8.599 8.599 8.379 8.503 3,167 -0.11(-1.22%)
Oct 12, 2021 8.589 8.618 8.589 8.608 1,169 +0.02(+0.22%)
Oct 11, 2021 8.580 8.618 8.353 8.589 2,819 +0.07(+0.87%)
Oct 08, 2021 8.398 8.522 8.245 8.515 11,898 +0.12(+1.39%)
Oct 07, 2021 8.139 8.426 8.139 8.398 2,840 +0.27(+3.30%)
Oct 06, 2021 7.900 8.130 7.900 8.130 9,412 +0.18(+2.29%)
Oct 05, 2021 7.976 7.976 7.928 7.948 21,347 +0.00(+0.00%)
Oct 04, 2021 7.948 7.995 7.794 7.948 125,130 +0.05(+0.61%)
Oct 01, 2021 7.948 7.957 7.900 7.900 86,706 -0.02(-0.24%)
Sep 30, 2021 7.928 7.957 7.900 7.919 21,110 +0.01(+0.12%)
Sep 29, 2021 7.938 7.948 7.909 7.909 5,436 +0.00(+0.00%)
Sep 28, 2021 7.948 7.948 7.853 7.909 1,941 +0.10(+1.23%)
Sep 27, 2021 7.948 7.948 7.814 7.814 9,748 +0.02(+0.25%)
Sep 24, 2021 7.928 7.948 7.794 7.794 1,797 -0.17(-2.16%)
Sep 23, 2021 7.775 7.967 7.775 7.967 25,757 +0.23(+2.91%)
Sep 22, 2021 7.923 7.923 7.742 7.742 11,180 -0.01(-0.12%)
Sep 21, 2021 7.923 7.933 7.731 7.751 24,223 -0.25(-3.10%)
Sep 20, 2021 7.828 8.104 7.684 7.999 4,145 -0.03(-0.36%)
Sep 17, 2021 7.875 8.057 7.665 8.028 49,452 +0.14(+1.82%)
Sep 16, 2021 8.028 8.081 7.885 7.885 10,485 -0.14(-1.78%)
Sep 15, 2021 8.133 8.162 8.026 8.028 6,356 +0.01(+0.12%)
Sep 14, 2021 8.143 8.181 8.019 8.019 3,562 -0.01(-0.12%)
Sep 13, 2021 7.990 8.200 7.990 8.028 4,040 +0.04(+0.48%)
Sep 10, 2021 8.124 8.209 7.990 7.990 2,218 +0.00(+0.00%)
Sep 09, 2021 8.057 8.190 7.990 7.990 5,259 -0.06(-0.71%)
Sep 08, 2021 8.209 8.209 7.923 8.047 10,986 +0.01(+0.12%)
Sep 07, 2021 8.362 8.591 8.038 8.038 30,719 -0.24(-2.88%)
Sep 03, 2021 8.544 8.556 8.257 8.276 7,444 -0.32(-3.67%)
Sep 02, 2021 8.591 8.591 8.419 8.591 4,068 +0.07(+0.84%)
Sep 01, 2021 8.591 8.591 8.520 8.520 2,967 +0.21(+2.47%)
Aug 31, 2021 8.582 8.582 8.315 8.315 6,158 -0.09(-1.02%)
Aug 30, 2021 8.496 8.544 8.310 8.400 1,503 +0.00(+0.00%)
Aug 27, 2021 8.591 8.591 8.400 8.400 2,558 -0.04(-0.45%)
Aug 26, 2021 8.429 8.591 8.419 8.439 1,842 +0.19(+2.31%)
Aug 25, 2021 8.343 8.591 8.229 8.248 2,822 -0.08(-0.92%)
Aug 24, 2021 8.353 8.477 8.324 8.324 21,724 -0.05(-0.57%)
Aug 23, 2021 8.381 8.572 8.343 8.372 5,665 -0.06(-0.72%)
Aug 20, 2021 8.496 8.496 8.353 8.433 3,304 -0.06(-0.74%)
Aug 19, 2021 8.355 8.505 8.355 8.496 1,423 +0.05(+0.56%)
Aug 18, 2021 8.572 8.572 8.448 8.448 1,325 +0.09(+1.03%)
Aug 17, 2021 8.362 8.400 8.332 8.362 5,962 -0.11(-1.24%)
Aug 16, 2021 8.486 8.486 8.343 8.467 445 +0.05(+0.57%)
Aug 13, 2021 8.346 8.540 8.324 8.419 2,345 +0.09(+1.03%)
Aug 12, 2021 8.238 8.334 8.238 8.334 1,672 -0.21(-2.46%)
Aug 11, 2021 8.591 8.591 8.400 8.544 12,151 +0.19(+2.29%)
Aug 10, 2021 8.380 8.380 8.162 8.353 2,451 +0.14(+1.74%)
Aug 09, 2021 8.197 8.371 8.183 8.209 2,035 +0.03(+0.35%)
Aug 06, 2021 8.219 8.400 8.181 8.181 3,458 -0.15(-1.83%)
Aug 05, 2021 8.209 8.334 8.171 8.334 19,901 +0.04(+0.46%)
Aug 04, 2021 8.400 8.400 8.171 8.295 1,454 -0.11(-1.25%)
Aug 03, 2021 8.400 8.400 8.374 8.400 4,410 -0.03(-0.34%)
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.