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 (%)
Jul 31, 2023 6.965 7.039 6.965 7.039 10,039 +0.06(+0.92%)
Jul 28, 2023 6.975 6.975 6.965 6.975 4,915 +0.01(+0.14%)
Jul 27, 2023 6.945 6.975 6.945 6.965 29,519 -0.01(-0.14%)
Jul 26, 2023 6.877 6.975 6.827 6.975 6,113 +0.21(+3.05%)
Jul 25, 2023 6.837 6.884 6.660 6.768 6,312 +0.00(+0.00%)
Jul 24, 2023 6.739 6.837 6.690 6.768 2,578 +0.05(+0.73%)
Jul 21, 2023 6.759 6.759 6.680 6.719 4,294 -0.06(-0.87%)
Jul 20, 2023 6.533 6.778 6.405 6.778 10,664 +0.27(+4.07%)
Jul 19, 2023 6.307 6.611 6.307 6.513 7,031 +0.18(+2.79%)
Jul 18, 2023 6.228 6.385 6.199 6.336 17,543 +0.07(+1.10%)
Jul 17, 2023 6.100 6.267 6.100 6.267 1,484 +0.17(+2.74%)
Jul 14, 2023 6.100 6.110 6.061 6.100 11,480 +0.04(+0.65%)
Jul 13, 2023 6.169 6.169 6.012 6.061 7,454 -0.09(-1.41%)
Jul 12, 2023 6.148 6.148 6.148 6.148 1,214 +0.03(+0.45%)
Jul 11, 2023 6.140 6.336 6.015 6.120 11,354 +0.04(+0.65%)
Jul 10, 2023 6.189 6.189 6.081 6.081 12,120 -0.10(-1.59%)
Jul 07, 2023 6.140 6.199 5.983 6.179 7,805 +0.16(+2.61%)
Jul 06, 2023 6.022 6.061 6.022 6.022 21,401 +0.00(+0.00%)
Jul 05, 2023 6.071 6.130 6.012 6.022 14,845 -0.12(-1.92%)
Jul 03, 2023 6.100 6.140 6.061 6.140 19,622 +0.06(+0.97%)
Jun 30, 2023 6.110 6.140 6.051 6.081 8,767 +0.02(+0.32%)
Jun 29, 2023 6.012 6.061 6.012 6.061 1,101 +0.05(+0.82%)
Jun 28, 2023 6.081 6.081 6.012 6.012 1,454 -0.11(-1.77%)
Jun 27, 2023 5.992 6.140 5.991 6.120 2,818 -0.02(-0.32%)
Jun 26, 2023 6.140 6.140 6.081 6.140 5,965 +0.00(+0.00%)
Jun 23, 2023 6.130 6.140 5.953 6.140 11,840 +0.07(+1.13%)
Jun 22, 2023 6.179 6.307 6.019 6.071 13,002 -0.33(-5.21%)
Jun 21, 2023 6.120 6.405 6.109 6.405 5,785 +0.31(+5.16%)
Jun 20, 2023 6.248 6.454 6.091 6.091 11,914 -0.28(-4.32%)
Jun 16, 2023 6.169 6.395 6.012 6.366 24,542 +0.31(+5.19%)
Jun 15, 2023 5.894 6.248 5.855 6.051 622,870 -0.06(-0.96%)
May 08, 2023 5.935 6.257 5.905 6.110 9,404 +0.14(+2.29%)
May 05, 2023 5.856 6.130 5.827 5.974 4,374 +0.18(+3.03%)
May 04, 2023 6.003 6.101 5.710 5.798 26,368 -0.38(-6.16%)
May 03, 2023 6.345 6.598 5.905 6.179 31,977 -0.09(-1.40%)
May 02, 2023 7.487 7.487 5.964 6.266 3,710 -1.21(-16.19%)
May 01, 2023 7.477 7.477 7.477 7.477 849 +0.25(+3.51%)
Apr 28, 2023 7.330 7.330 7.223 7.223 1,335 +0.07(+0.96%)
Apr 27, 2023 7.233 7.233 7.155 7.155 4,021 -0.03(-0.41%)
Apr 26, 2023 7.496 7.496 7.184 7.184 6,213 -0.17(-2.26%)
Apr 25, 2023 7.506 7.506 7.272 7.350 1,113 -0.29(-3.83%)
Apr 21, 2023 7.643 273 -0.07(-0.89%)
Apr 20, 2023 7.526 7.711 7.526 7.711 1,946 +0.37(+5.05%)
Apr 19, 2023 7.252 7.340 7.252 7.340 612 +0.03(+0.40%)
Apr 18, 2023 7.408 7.418 7.272 7.311 2,212 +0.06(+0.81%)
Apr 17, 2023 7.282 7.340 7.252 7.252 6,072 -0.07(-0.93%)
Apr 14, 2023 7.506 7.506 7.321 7.321 1,682 -0.21(-2.85%)
Apr 13, 2023 7.623 7.623 7.472 7.535 2,032 -0.15(-1.91%)
Apr 12, 2023 7.512 7.682 7.512 7.682 4,912 +0.33(+4.52%)
Apr 11, 2023 7.565 7.565 7.350 7.350 1,396 -0.07(-0.92%)
Apr 10, 2023 7.916 7.945 7.418 7.418 22,604 -0.45(-5.71%)
Apr 06, 2023 7.672 7.867 7.672 7.867 672 +0.06(+0.75%)
Apr 05, 2023 7.574 8.014 7.418 7.809 22,811 +0.23(+3.09%)
Apr 04, 2023 7.545 8.053 7.340 7.574 14,572 +0.06(+0.78%)
Apr 03, 2023 7.457 7.516 7.418 7.516 2,068 -0.13(-1.66%)
Mar 31, 2023 7.526 7.731 7.467 7.643 7,517 +0.20(+2.62%)
Mar 30, 2023 7.223 7.448 7.223 7.448 1,470 +0.16(+2.14%)
Mar 29, 2023 7.291 7.291 7.291 7.291 1,123 -0.03(-0.40%)
Mar 28, 2023 7.389 7.487 7.243 7.321 4,017 -0.01(-0.13%)
Mar 27, 2023 7.369 7.448 7.330 7.330 4,566 -0.10(-1.31%)
Mar 24, 2023 7.428 7.428 7.428 7.428 870 +0.24(+3.40%)
Mar 23, 2023 7.448 7.448 7.145 7.184 5,359 -0.16(-2.13%)
Mar 22, 2023 7.770 7.789 7.340 7.340 3,904 -0.48(-6.12%)
Mar 21, 2023 7.711 7.936 7.633 7.818 5,103 +0.27(+3.62%)
Mar 20, 2023 8.101 8.101 7.506 7.545 16,028 -0.49(-6.08%)
Mar 17, 2023 7.711 8.033 7.516 8.033 83,483 +0.34(+4.44%)
Mar 16, 2023 7.350 7.692 7.350 7.692 8,126 +0.27(+3.68%)
Mar 15, 2023 7.880 7.880 7.418 7.418 19,891 -0.45(-5.71%)
Mar 14, 2023 8.043 8.199 7.857 7.867 11,505 +0.14(+1.77%)
Mar 13, 2023 8.258 8.258 7.731 7.731 12,700 -0.62(-7.48%)
Mar 10, 2023 8.668 8.668 8.355 8.355 12,944 -0.37(-4.25%)
Mar 09, 2023 8.775 8.795 8.717 8.726 20,534 -0.06(-0.67%)
Mar 08, 2023 8.853 8.863 8.765 8.785 17,221 -0.06(-0.66%)
Mar 07, 2023 8.873 8.874 8.755 8.843 15,577 -0.02(-0.22%)
Mar 06, 2023 8.882 8.931 8.785 8.863 6,816 -0.02(-0.22%)
Mar 03, 2023 8.853 8.965 8.707 8.882 23,255 -0.05(-0.55%)
Mar 02, 2023 8.853 8.931 8.853 8.931 3,878 +0.05(+0.55%)
Mar 01, 2023 8.834 8.882 8.804 8.882 19,481 +0.01(+0.11%)
Feb 28, 2023 8.795 8.902 8.795 8.873 24,972 -0.03(-0.33%)
Feb 27, 2023 8.834 8.931 8.785 8.902 25,392 +0.07(+0.77%)
Feb 24, 2023 8.736 8.902 8.736 8.834 30,770 -0.03(-0.33%)
Feb 23, 2023 8.873 8.873 8.419 8.863 388,071 +0.02(+0.22%)
Feb 22, 2023 8.746 8.843 8.746 8.843 1,546 +0.06(+0.67%)
Feb 21, 2023 8.853 8.882 8.746 8.785 19,367 -0.11(-1.21%)
Feb 17, 2023 8.843 8.892 8.843 8.892 6,310 +0.01(+0.11%)
Feb 16, 2023 8.804 8.882 8.804 8.882 1,126 +0.08(+0.89%)
Feb 15, 2023 8.873 8.882 8.804 8.804 1,353 +0.00(+0.00%)
Feb 14, 2023 8.736 8.804 8.736 8.804 19,561 +0.07(+0.78%)
Feb 13, 2023 8.765 8.765 8.736 8.736 1,585 -0.01(-0.11%)
Feb 10, 2023 8.785 8.795 8.746 8.746 15,686 -0.04(-0.44%)
Feb 08, 2023 8.785 430 +0.00(+0.00%)
Feb 07, 2023 8.853 8.868 8.785 8.785 15,433 -0.14(-1.53%)
Feb 06, 2023 8.951 8.951 8.921 8.921 1,085 +0.16(+1.77%)
Feb 03, 2023 8.805 8.805 8.756 8.766 12,397 -0.13(-1.42%)
Feb 02, 2023 8.795 8.892 8.756 8.892 1,523 +0.14(+1.55%)
Feb 01, 2023 8.795 8.853 8.756 8.756 7,253 -0.02(-0.22%)
Jan 31, 2023 8.669 8.776 8.669 8.776 5,776 +0.20(+2.38%)
Jan 30, 2023 8.756 8.785 8.562 8.572 13,867 -0.17(-2.00%)
Jan 27, 2023 8.776 8.776 8.746 8.746 1,905 +0.00(+0.00%)
Jan 26, 2023 8.717 8.746 8.717 8.746 862 -0.07(-0.77%)
Jan 25, 2023 8.717 8.815 8.717 8.815 1,084 +0.02(+0.22%)
Jan 24, 2023 8.746 8.829 8.698 8.795 8,944 +0.05(+0.56%)
Jan 23, 2023 8.698 8.746 8.698 8.746 9,177 +0.00(+0.00%)
Jan 20, 2023 8.746 8.746 8.746 8.746 372 +0.08(+0.90%)
Jan 19, 2023 8.617 8.678 8.617 8.669 2,123 -0.01(-0.11%)
Jan 18, 2023 8.678 8.678 8.678 8.678 430 -0.07(-0.78%)
Jan 17, 2023 8.388 8.746 8.388 8.746 1,838 +0.17(+2.04%)
Jan 13, 2023 8.581 8.737 8.562 8.572 2,613 -0.04(-0.45%)
Jan 11, 2023 8.610 46 +0.01(+0.11%)
Jan 10, 2023 8.601 8.659 8.601 8.601 1,082 -0.04(-0.51%)
Jan 09, 2023 8.581 8.698 8.581 8.644 721 +0.08(+0.96%)
Jan 06, 2023 8.562 8.562 8.562 8.562 1,028 -0.09(-1.01%)
Jan 05, 2023 8.659 8.659 8.649 8.649 8,653 -0.01(-0.11%)
Jan 04, 2023 8.620 8.737 8.620 8.659 6,927 +0.05(+0.56%)
Jan 03, 2023 8.931 8.931 8.610 8.610 2,948 +0.00(+0.00%)
Dec 30, 2022 8.766 8.776 8.610 8.610 1,695 +0.06(+0.68%)
Dec 29, 2022 8.708 8.727 8.523 8.552 3,081 +0.01(+0.11%)
Dec 28, 2022 8.474 8.678 8.474 8.542 4,570 +0.07(+0.80%)
Dec 27, 2022 8.455 8.484 8.455 8.474 1,771 -0.05(-0.63%)
Dec 23, 2022 8.392 8.620 8.338 8.528 755 +0.20(+2.39%)
Dec 22, 2022 8.329 8.397 8.319 8.329 7,630 +0.02(+0.23%)
Dec 21, 2022 8.562 8.562 8.309 8.309 1,732 +0.03(+0.35%)
Dec 20, 2022 8.698 8.698 8.280 8.280 2,048 +0.00(+0.06%)
Dec 19, 2022 8.367 8.465 8.275 8.275 7,090 -0.09(-1.10%)
Dec 16, 2022 8.387 8.484 8.367 8.367 12,530 -0.14(-1.60%)
Dec 15, 2022 8.523 8.562 8.183 8.504 12,234 -0.04(-0.46%)
Dec 14, 2022 8.669 8.669 8.533 8.542 2,288 +0.02(+0.23%)
Dec 13, 2022 8.523 8.591 8.523 8.523 15,035 -0.04(-0.45%)
Dec 12, 2022 8.698 8.698 8.523 8.562 1,359 -0.13(-1.45%)
Dec 09, 2022 8.523 8.688 8.504 8.688 4,425 +0.18(+2.17%)
Dec 08, 2022 8.416 8.601 8.416 8.504 3,994 +0.05(+0.57%)
Dec 07, 2022 8.533 8.533 8.416 8.455 9,985 -0.14(-1.58%)
Dec 06, 2022 8.805 8.844 8.581 8.591 2,437 -0.21(-2.43%)
Dec 05, 2022 8.737 8.931 8.630 8.805 49,333 +0.06(+0.67%)
Dec 02, 2022 8.309 8.887 8.309 8.746 29,565 +0.40(+4.77%)
Dec 01, 2022 8.290 8.348 8.280 8.348 2,007 +0.00(+0.00%)
Nov 30, 2022 8.202 8.348 8.197 8.348 1,608 +0.18(+2.26%)
Nov 29, 2022 8.163 8.163 8.163 8.163 224 -0.04(-0.47%)
Nov 28, 2022 8.241 8.299 8.052 8.202 35,926 +0.10(+1.20%)
Nov 25, 2022 8.095 8.163 8.076 8.105 14,557 -0.02(-0.24%)
Nov 23, 2022 8.193 8.222 8.086 8.124 23,677 -0.01(-0.12%)
Nov 22, 2022 8.105 8.231 8.056 8.134 37,455 +0.06(+0.72%)
Nov 21, 2022 8.183 8.202 8.056 8.076 17,513 -0.01(-0.12%)
Nov 18, 2022 8.134 8.134 7.998 8.086 41,039 +0.12(+1.46%)
Nov 17, 2022 7.930 8.066 7.891 7.969 17,844 -0.03(-0.36%)
Nov 16, 2022 8.066 8.066 7.930 7.998 30,650 -0.07(-0.84%)
Nov 15, 2022 7.998 8.076 7.988 8.066 33,709 +0.12(+1.47%)
Nov 14, 2022 8.086 8.095 7.891 7.950 48,556 -0.17(-2.15%)
Nov 11, 2022 8.173 8.193 8.047 8.124 61,921 +0.02(+0.24%)
Nov 10, 2022 8.193 8.193 7.998 8.105 72,468 +0.18(+2.33%)
Nov 09, 2022 7.794 7.987 7.775 7.920 623,627 -1.11(-12.27%)
Nov 08, 2022 8.989 9.028 8.989 9.028 1,623 +0.02(+0.22%)
Nov 07, 2022 9.067 9.067 8.941 9.009 10,435 +0.20(+2.22%)
Nov 04, 2022 8.931 8.999 8.622 8.813 207,700 -0.28(-3.11%)
Nov 03, 2022 8.960 9.096 8.912 9.096 7,158 +0.06(+0.64%)
Nov 02, 2022 9.067 9.144 9.038 9.038 218,243 -0.03(-0.32%)
Nov 01, 2022 9.125 9.125 8.334 9.067 6,903 +0.05(+0.54%)
Oct 31, 2022 8.990 9.212 8.990 9.019 21,716 +0.02(+0.22%)
Oct 28, 2022 8.951 9.048 8.835 8.999 11,234 +0.23(+2.65%)
Oct 27, 2022 8.806 8.835 8.728 8.767 77,648 +0.00(+0.00%)
Oct 26, 2022 8.970 9.086 8.748 8.767 251,751 -0.24(-2.69%)
Oct 25, 2022 9.154 9.338 8.960 9.009 262,806 -0.22(-2.41%)
Oct 24, 2022 9.241 9.338 9.222 9.231 98,642 -0.01(-0.10%)
Oct 21, 2022 9.241 9.241 9.222 9.241 3,678 +0.15(+1.60%)
Oct 20, 2022 9.009 9.289 9.009 9.096 15,051 -0.11(-1.16%)
Oct 19, 2022 9.144 9.212 9.144 9.202 3,350 +0.03(+0.32%)
Oct 18, 2022 9.154 9.173 9.096 9.173 13,140 +0.10(+1.07%)
Oct 17, 2022 9.154 9.154 9.019 9.077 9,795 +0.07(+0.75%)
Oct 14, 2022 9.106 9.106 9.009 9.009 955 -0.01(-0.11%)
Oct 13, 2022 8.786 9.028 8.777 9.019 19,105 +0.21(+2.42%)
Oct 12, 2022 8.738 8.835 8.738 8.806 4,409 +0.05(+0.55%)
Oct 11, 2022 8.719 8.796 8.719 8.757 5,197 +0.02(+0.22%)
Oct 10, 2022 8.767 8.777 8.694 8.738 6,066 +0.01(+0.11%)
Oct 07, 2022 8.815 8.825 8.728 8.728 13,257 -0.12(-1.31%)
Oct 06, 2022 8.806 8.854 8.777 8.844 3,681 +0.03(+0.33%)
Oct 05, 2022 8.786 8.878 8.786 8.815 21,826 -0.03(-0.33%)
Oct 04, 2022 8.888 8.888 8.825 8.844 2,610 +0.16(+1.90%)
Oct 03, 2022 8.641 8.736 8.641 8.680 1,961 +0.08(+0.90%)
Sep 30, 2022 8.602 8.719 8.602 8.602 8,846 -0.05(-0.56%)
Sep 29, 2022 8.709 8.709 8.651 8.651 6,781 -0.09(-1.00%)
Sep 28, 2022 8.902 8.902 8.738 8.738 1,309 +0.02(+0.22%)
Sep 27, 2022 8.796 8.806 8.719 8.719 7,854 -0.14(-1.53%)
Sep 26, 2022 8.835 8.883 8.835 8.854 938 -0.03(-0.33%)
Sep 23, 2022 8.854 8.883 8.835 8.883 818 -0.04(-0.43%)
Sep 22, 2022 8.941 8.960 8.912 8.922 1,902 -0.12(-1.34%)
Sep 21, 2022 9.057 9.125 9.028 9.043 9,324 -0.03(-0.37%)
Sep 20, 2022 9.154 9.154 9.048 9.077 4,729 -0.11(-1.16%)
Sep 19, 2022 9.154 9.183 8.912 9.183 15,957 +0.03(+0.32%)
Sep 16, 2022 8.951 9.251 8.927 9.154 73,099 +0.11(+1.18%)
Sep 15, 2022 8.951 9.173 8.941 9.048 18,416 +0.19(+2.19%)
Sep 14, 2022 8.844 8.912 8.844 8.854 8,423 +0.05(+0.55%)
Sep 13, 2022 8.960 8.960 8.806 8.806 6,672 -0.16(-1.83%)
Sep 12, 2022 8.960 8.970 8.883 8.970 22,827 +0.09(+0.98%)
Sep 09, 2022 8.864 8.922 8.864 8.883 2,137 +0.04(+0.44%)
Sep 08, 2022 8.690 8.864 8.690 8.844 7,928 +0.09(+0.99%)
Sep 07, 2022 8.709 8.757 8.709 8.757 5,204 -0.04(-0.44%)
Sep 06, 2022 8.728 8.796 8.622 8.796 19,197 +0.05(+0.55%)
Sep 02, 2022 8.815 8.825 8.728 8.748 2,326 -0.02(-0.22%)
Sep 01, 2022 8.796 8.796 8.738 8.767 1,222 +0.00(+0.00%)
Aug 31, 2022 8.883 8.883 8.767 8.767 6,556 -0.08(-0.88%)
Aug 30, 2022 8.854 8.854 8.835 8.844 3,252 -0.02(-0.27%)
Aug 29, 2022 8.496 8.913 8.496 8.869 26,111 -0.11(-1.24%)
Aug 26, 2022 8.951 8.980 8.951 8.980 578 -0.05(-0.54%)
Aug 25, 2022 8.999 9.077 8.990 9.028 4,224 +0.03(+0.32%)
Aug 24, 2022 9.057 9.057 8.999 8.999 2,113 -0.10(-1.06%)
Aug 23, 2022 9.173 9.182 9.096 9.096 1,567 -0.08(-0.84%)
Aug 22, 2022 9.173 9.212 9.173 9.173 5,173 -0.10(-1.04%)
Aug 19, 2022 9.464 9.464 9.241 9.270 11,816 -0.10(-1.03%)
Aug 18, 2022 9.367 9.386 9.367 9.367 2,426 -0.03(-0.31%)
Aug 17, 2022 9.512 9.512 9.280 9.396 18,443 +0.04(+0.41%)
Aug 16, 2022 9.357 9.435 9.357 9.357 7,556 -0.02(-0.21%)
Aug 15, 2022 9.319 9.377 9.293 9.377 25,981 +0.00(+0.00%)
Aug 12, 2022 9.309 9.377 9.251 9.377 16,522 +0.13(+1.36%)
Aug 11, 2022 9.115 9.289 9.115 9.251 5,804 +0.07(+0.74%)
Aug 10, 2022 9.260 9.280 9.183 9.183 8,950 +0.05(+0.53%)
Aug 09, 2022 9.183 9.183 9.115 9.135 8,111 -0.07(-0.79%)
Aug 08, 2022 9.255 9.255 9.159 9.207 90,120 +0.02(+0.21%)
Aug 05, 2022 9.188 9.188 9.188 9.188 511 +0.02(+0.21%)
Aug 04, 2022 9.101 9.169 9.091 9.169 1,809 +0.03(+0.32%)
Aug 03, 2022 9.101 9.149 9.101 9.140 1,775 +0.10(+1.07%)
Aug 02, 2022 9.169 9.169 9.043 9.043 26,760 -0.17(-1.88%)
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.