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 +0.03(+0.49%)
Jun 14, 2023 6.140 6.336 5.953 6.022 332,275 -0.21(-3.31%)
Jun 13, 2023 6.189 6.533 6.110 6.228 217,674 +0.01(+0.16%)
Jun 12, 2023 5.983 6.218 5.983 6.218 7,945 +0.25(+4.11%)
Jun 09, 2023 6.061 6.150 5.973 5.973 1,347 -0.02(-0.33%)
Jun 08, 2023 5.825 5.992 5.825 5.992 1,403 +0.07(+1.16%)
Jun 07, 2023 5.875 6.130 5.875 5.924 12,184 +0.13(+2.20%)
Jun 06, 2023 5.688 5.943 5.678 5.796 11,789 +0.16(+2.79%)
Jun 05, 2023 5.501 5.918 5.413 5.639 3,320 +0.27(+4.94%)
Jun 02, 2023 5.374 5.393 5.354 5.374 108,555 +0.02(+0.37%)
Jun 01, 2023 5.344 5.403 5.324 5.354 3,392 +0.03(+0.55%)
May 31, 2023 5.403 5.403 5.324 5.324 2,392 -0.07(-1.27%)
May 30, 2023 5.482 5.482 5.334 5.393 3,018 -0.00(-0.09%)
May 26, 2023 5.443 5.462 5.398 5.398 22,009 -0.02(-0.45%)
May 25, 2023 5.609 5.609 5.423 5.423 4,590 -0.15(-2.65%)
May 24, 2023 5.668 5.698 5.482 5.570 9,333 -0.13(-2.24%)
May 23, 2023 5.531 5.698 5.531 5.698 2,602 +0.21(+3.76%)
May 22, 2023 5.491 5.491 5.491 5.491 1,302 -0.08(-1.41%)
May 18, 2023 5.570 332 -0.04(-0.70%)
May 17, 2023 5.879 5.879 5.580 5.609 6,072 -0.14(-2.39%)
May 16, 2023 5.766 5.776 5.708 5.747 16,501 +0.05(+0.86%)
May 15, 2023 5.816 5.963 5.698 5.698 5,887 -0.11(-1.86%)
May 12, 2023 5.835 5.835 5.806 5.806 482 +0.06(+1.02%)
May 11, 2023 5.919 5.919 5.747 5.747 757 -0.08(-1.35%)
May 10, 2023 5.845 5.845 5.806 5.825 3,523 -0.04(-0.67%)
May 09, 2023 6.120 6.120 5.727 5.865 14,050 -0.25(-4.02%)
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%)
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.