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 (%)
Nov 30, 2021 9.205 9.205 9.135 9.173 6,488 -0.04(-0.42%)
Nov 29, 2021 9.145 9.279 9.145 9.212 4,583 -0.06(-0.67%)
Nov 26, 2021 9.240 9.274 9.135 9.274 7,100 -0.11(-1.17%)
Nov 24, 2021 9.374 9.394 9.374 9.384 22,976 +0.02(+0.20%)
Nov 23, 2021 9.384 9.413 9.365 9.365 13,280 +0.00(+0.00%)
Nov 22, 2021 9.326 9.492 9.326 9.365 7,224 -0.03(-0.31%)
Nov 19, 2021 9.441 9.451 9.394 9.394 959 -0.09(-0.91%)
Nov 18, 2021 9.489 9.480 9.441 9.480 3,152 -0.02(-0.20%)
Nov 17, 2021 9.422 9.499 9.413 9.499 12,985 +0.07(+0.71%)
Nov 16, 2021 9.346 9.441 9.298 9.432 24,045 +0.05(+0.51%)
Nov 15, 2021 9.403 9.413 9.374 9.384 24,652 +0.01(+0.10%)
Nov 12, 2021 9.432 9.461 9.374 9.374 28,055 -0.07(-0.71%)
Nov 11, 2021 9.413 9.528 9.413 9.441 96,255 +0.05(+0.51%)
Nov 10, 2021 9.394 9.394 63,670 +0.00(+0.00%)
Nov 09, 2021 9.374 9.422 9.317 9.394 46,414 -0.01(-0.10%)
Nov 08, 2021 9.432 9.461 9.384 9.403 56,625 -0.01(-0.10%)
Nov 05, 2021 9.317 9.461 9.317 9.413 435,971 +0.11(+1.13%)
Nov 04, 2021 9.087 9.346 9.087 9.307 890,266 +1.03(+12.50%)
Nov 03, 2021 8.385 8.385 8.235 8.273 5,243 -0.10(-1.14%)
Nov 02, 2021 8.235 8.379 8.235 8.369 2,231 -0.09(-1.02%)
Nov 01, 2021 8.436 8.551 8.331 8.455 7,201 +0.18(+2.20%)
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%)
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.