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 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.