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 (%)
Mar 31, 2022 8.922 8.939 8.864 8.864 2,334 -0.03(-0.32%)
Mar 30, 2022 8.989 8.989 8.893 8.893 4,048 -0.15(-1.70%)
Mar 29, 2022 9.114 9.114 8.989 9.047 55,627 +0.00(+0.00%)
Mar 28, 2022 9.037 9.134 9.018 9.047 28,104 -0.10(-1.05%)
Mar 25, 2022 9.134 9.143 9.134 9.143 14,199 +0.02(+0.21%)
Mar 24, 2022 9.066 9.143 9.066 9.124 8,265 +0.02(+0.21%)
Mar 23, 2022 9.211 9.219 9.047 9.105 16,538 -0.16(-1.77%)
Mar 22, 2022 9.296 9.296 9.211 9.268 11,599 +0.05(+0.52%)
Mar 21, 2022 9.365 9.365 9.201 9.220 9,916 -0.07(-0.73%)
Mar 18, 2022 9.336 9.336 9.249 9.288 9,500 -0.15(-1.63%)
Mar 17, 2022 9.355 9.466 9.355 9.442 1,448 +0.07(+0.72%)
Mar 16, 2022 9.374 9.451 9.326 9.374 9,025 +0.05(+0.52%)
Mar 15, 2022 9.374 9.393 9.326 9.326 20,074 -0.05(-0.51%)
Mar 14, 2022 9.432 9.461 9.374 9.374 4,392 +0.04(+0.41%)
Mar 11, 2022 9.249 9.336 9.249 9.336 13,072 +0.09(+0.94%)
Mar 10, 2022 9.162 9.268 9.162 9.249 9,374 +0.00(+0.00%)
Mar 09, 2022 9.393 9.393 9.249 9.249 24,163 -0.09(-0.91%)
Mar 08, 2022 9.422 9.499 9.220 9.334 26,115 -0.12(-1.24%)
Mar 07, 2022 9.432 9.519 9.432 9.451 2,790 -0.09(-0.91%)
Mar 04, 2022 9.615 9.615 9.528 9.538 3,483 -0.13(-1.39%)
Mar 03, 2022 9.557 9.701 9.557 9.673 8,529 +0.04(+0.40%)
Mar 02, 2022 9.586 9.721 9.586 9.634 31,032 +0.15(+1.62%)
Mar 01, 2022 9.547 9.596 9.461 9.480 19,699 -0.13(-1.40%)
Feb 28, 2022 9.615 9.615 9.615 9.615 2,212 +0.00(+0.00%)
Feb 25, 2022 9.567 9.624 9.567 9.615 1,492 +0.11(+1.11%)
Feb 24, 2022 9.567 9.586 9.422 9.509 36,084 -0.13(-1.30%)
Feb 23, 2022 9.634 9.663 9.634 9.634 3,267 -0.01(-0.10%)
Feb 22, 2022 9.644 9.721 9.644 9.644 4,556 -0.03(-0.30%)
Feb 18, 2022 9.673 0 +0.00(+0.00%)
Feb 17, 2022 9.692 9.692 9.663 9.673 13,678 -0.04(-0.40%)
Feb 16, 2022 9.711 9.747 9.664 9.711 18,035 +0.04(+0.40%)
Feb 15, 2022 9.673 9.721 9.673 9.673 13,037 +0.05(+0.50%)
Feb 14, 2022 9.615 9.624 9.598 9.624 5,430 -0.02(-0.20%)
Feb 11, 2022 9.682 9.711 9.596 9.644 3,782 +0.06(+0.60%)
Feb 10, 2022 9.653 9.653 9.547 9.586 8,204 -0.05(-0.50%)
Feb 09, 2022 9.673 9.727 9.605 9.634 26,721 -0.05(-0.50%)
Feb 08, 2022 9.586 9.721 9.586 9.682 70,150 +0.05(+0.50%)
Feb 07, 2022 9.624 9.673 9.596 9.634 9,551 -0.01(-0.10%)
Feb 04, 2022 9.658 9.668 9.572 9.644 70,751 -0.00(-0.05%)
Feb 03, 2022 9.687 9.620 9.648 10,584 -0.04(-0.40%)
Feb 02, 2022 9.610 9.687 9.600 9.687 5,484 -0.03(-0.30%)
Feb 01, 2022 9.687 9.725 9.677 9.716 14,205 +0.05(+0.50%)
Jan 31, 2022 9.629 9.668 9.668 594 +0.03(+0.30%)
Jan 28, 2022 8.948 9.735 8.948 9.639 12,136 +0.01(+0.10%)
Jan 27, 2022 9.745 9.793 9.610 9.629 8,155 -0.20(-2.05%)
Jan 26, 2022 9.812 9.831 9.658 9.831 122,396 -0.07(-0.68%)
Jan 25, 2022 9.725 9.898 9.668 9.898 6,609 +0.14(+1.48%)
Jan 24, 2022 9.629 9.764 9.629 9.754 4,071 +0.10(+0.99%)
Jan 21, 2022 9.648 9.706 9.648 9.658 5,258 -0.06(-0.59%)
Jan 20, 2022 9.946 9.946 9.716 9.716 9,507 -0.18(-1.84%)
Jan 19, 2022 9.860 9.898 9.812 9.898 12,605 -0.07(-0.67%)
Jan 18, 2022 10.18 10.20 9.773 9.965 9,328 -0.14(-1.42%)
Jan 14, 2022 10.11 0 +0.09(+0.86%)
Jan 13, 2022 10.07 10.09 9.985 10.02 37,576 +0.06(+0.58%)
Jan 12, 2022 9.994 10.03 9.956 9.965 3,359 +0.06(+0.58%)
Jan 11, 2022 10.03 10.04 9.745 9.908 9,390 -0.12(-1.15%)
Jan 10, 2022 9.816 10.08 9.816 10.02 5,117 +0.06(+0.58%)
Jan 07, 2022 9.787 9.994 9.774 9.965 13,395 +0.07(+0.68%)
Jan 06, 2022 9.841 9.937 9.802 9.898 15,724 +0.12(+1.18%)
Jan 05, 2022 9.821 9.915 9.754 9.783 40,919 -0.05(-0.49%)
Jan 04, 2022 9.562 9.841 9.562 9.831 19,539 +0.33(+3.43%)
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.