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 (%)
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%)
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.