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 30, 2021 7.260 7.348 7.222 7.231 64,635 -0.02(-0.26%)
Apr 29, 2021 7.431 7.517 7.231 7.250 17,374 -0.03(-0.39%)
Apr 28, 2021 7.269 7.298 7.269 7.279 19,140 -0.03(-0.39%)
Apr 27, 2021 7.298 7.364 7.250 7.307 14,189 +0.04(+0.52%)
Apr 26, 2021 7.355 7.355 7.231 7.269 25,144 -0.02(-0.26%)
Apr 23, 2021 7.326 7.364 7.288 7.288 20,389 -0.02(-0.26%)
Apr 22, 2021 7.279 7.326 7.250 7.307 22,203 +0.03(+0.39%)
Apr 21, 2021 7.269 7.288 7.231 7.279 20,635 +0.01(+0.13%)
Apr 20, 2021 7.279 7.298 7.250 7.269 32,150 -0.01(-0.13%)
Apr 19, 2021 7.336 7.336 7.260 7.279 22,619 -0.10(-1.29%)
Apr 16, 2021 7.317 7.469 7.250 7.374 56,858 +0.10(+1.44%)
Apr 15, 2021 7.269 7.422 7.222 7.269 125,621 +0.03(+0.39%)
Apr 14, 2021 7.217 7.269 7.217 7.241 33,952 +0.05(+0.66%)
Apr 13, 2021 7.146 7.193 7.146 7.193 2,229 +0.03(+0.40%)
Apr 12, 2021 7.250 7.250 7.146 7.165 27,727 +0.01(+0.13%)
Apr 09, 2021 7.231 7.269 7.155 7.155 29,112 -0.04(-0.53%)
Apr 08, 2021 7.212 7.212 7.131 7.193 36,480 +0.03(+0.40%)
Apr 07, 2021 7.469 7.507 7.136 7.165 19,913 -0.05(-0.66%)
Apr 06, 2021 7.193 7.222 7.136 7.212 8,654 +0.06(+0.80%)
Apr 05, 2021 7.155 7.231 7.089 7.155 66,493 -0.07(-0.92%)
Apr 01, 2021 7.041 7.250 7.041 7.222 17,236 +0.27(+3.83%)
Mar 31, 2021 7.079 7.079 6.955 6.955 20,498 -0.09(-1.22%)
Mar 30, 2021 7.089 7.124 7.022 7.041 10,595 +0.02(+0.27%)
Mar 29, 2021 7.098 7.117 7.003 7.022 10,715 -0.13(-1.86%)
Mar 26, 2021 7.108 7.165 7.003 7.155 10,509 +0.02(+0.27%)
Mar 25, 2021 6.974 7.165 6.965 7.136 8,181 +0.10(+1.35%)
Mar 24, 2021 7.089 7.355 7.022 7.041 46,761 +0.05(+0.68%)
Mar 23, 2021 6.946 7.051 6.946 6.993 27,400 +0.07(+1.03%)
Mar 22, 2021 6.998 7.026 6.922 6.922 13,353 -0.12(-1.75%)
Mar 19, 2021 6.894 7.045 6.894 7.045 75,825 +0.10(+1.50%)
Mar 18, 2021 6.903 6.969 6.856 6.941 38,073 +0.05(+0.69%)
Mar 17, 2021 6.998 6.998 6.865 6.894 12,759 +0.01(+0.14%)
Mar 16, 2021 7.026 7.026 6.827 6.884 13,115 -0.18(-2.55%)
Mar 15, 2021 7.169 7.169 6.960 7.064 23,829 -0.10(-1.46%)
Mar 12, 2021 7.263 7.292 6.903 7.169 23,939 -0.05(-0.66%)
Mar 11, 2021 7.349 7.377 7.121 7.216 78,363 -0.12(-1.68%)
Mar 10, 2021 7.045 7.339 6.922 7.339 116,418 +0.29(+4.17%)
Mar 09, 2021 7.012 7.045 7.012 7.045 9,592 +0.00(+0.00%)
Mar 08, 2021 7.140 7.140 6.894 7.045 8,910 -0.10(-1.46%)
Mar 05, 2021 6.969 7.349 6.837 7.150 33,641 +0.27(+4.00%)
Mar 04, 2021 6.657 6.875 6.657 6.875 19,502 +0.06(+0.83%)
Mar 03, 2021 6.799 6.856 6.761 6.818 16,585 +0.05(+0.70%)
Mar 02, 2021 6.799 6.808 6.666 6.770 17,023 +0.02(+0.28%)
Mar 01, 2021 6.694 6.751 6.657 6.751 9,080 +0.01(+0.14%)
Feb 26, 2021 6.789 6.818 6.694 6.742 28,263 -0.04(-0.56%)
Feb 25, 2021 6.780 6.799 6.780 6.780 17,090 -0.02(-0.28%)
Feb 24, 2021 6.723 6.832 6.723 6.799 39,550 +0.11(+1.70%)
Feb 23, 2021 6.780 6.780 6.609 6.685 84,898 +0.03(+0.43%)
Feb 22, 2021 6.600 6.666 6.600 6.657 5,762 +0.02(+0.29%)
Feb 19, 2021 6.628 6.713 6.571 6.638 45,664 +0.08(+1.16%)
Feb 18, 2021 6.713 6.713 6.543 6.562 83,268 -0.08(-1.14%)
Feb 17, 2021 6.619 6.694 6.495 6.638 55,618 +0.09(+1.45%)
Feb 16, 2021 6.628 6.628 6.486 6.543 20,718 +0.06(+0.88%)
Feb 12, 2021 6.401 6.486 6.401 6.486 9,385 -0.09(-1.44%)
Feb 11, 2021 6.438 6.780 6.419 6.581 121,427 +0.19(+2.97%)
Feb 10, 2021 6.258 6.401 6.258 6.391 11,482 +0.04(+0.60%)
Feb 09, 2021 6.296 6.353 6.249 6.353 15,176 -0.03(-0.45%)
Feb 08, 2021 6.277 6.382 6.277 6.382 7,434 -0.11(-1.75%)
Feb 05, 2021 6.353 6.495 6.353 6.495 41,551 +0.17(+2.70%)
Feb 04, 2021 6.258 6.325 6.239 6.325 4,634 +0.07(+1.06%)
Feb 03, 2021 6.249 6.334 6.211 6.258 60,549 -0.05(-0.75%)
Feb 02, 2021 6.163 6.382 6.163 6.306 44,182 +0.14(+2.31%)
Feb 01, 2021 6.353 6.353 6.163 6.163 10,299 -0.25(-3.85%)
Jan 29, 2021 6.002 6.476 5.993 6.410 50,304 +0.38(+6.29%)
Jan 28, 2021 6.107 6.107 5.926 6.031 35,258 +0.02(+0.32%)
Jan 27, 2021 6.078 6.192 5.955 6.012 35,619 -0.10(-1.71%)
Jan 26, 2021 6.192 6.192 6.021 6.116 40,601 +0.01(+0.16%)
Jan 25, 2021 6.173 6.211 6.069 6.107 17,843 -0.10(-1.68%)
Jan 22, 2021 6.192 6.211 6.173 6.211 15,397 +0.05(+0.77%)
Jan 21, 2021 6.163 6.211 6.163 6.163 18,209 -0.01(-0.15%)
Jan 20, 2021 6.097 6.220 6.097 6.173 23,900 +0.01(+0.15%)
Jan 19, 2021 6.107 6.192 6.107 6.163 24,718 +0.05(+0.78%)
Jan 15, 2021 6.097 6.163 6.097 6.116 8,647 +0.00(+0.00%)
Jan 14, 2021 6.154 6.154 6.097 6.116 9,851 -0.07(-1.07%)
Jan 13, 2021 6.220 6.249 6.107 6.182 18,512 +0.00(+0.00%)
Jan 12, 2021 6.097 6.239 6.097 6.182 6,217 +0.07(+1.09%)
Jan 11, 2021 6.277 6.277 6.088 6.116 13,758 -0.07(-1.07%)
Jan 08, 2021 6.145 6.201 6.126 6.182 35,223 +0.05(+0.77%)
Jan 07, 2021 6.258 6.334 6.135 6.135 12,070 -0.09(-1.52%)
Jan 06, 2021 6.211 6.732 6.126 6.230 78,796 +0.01(+0.15%)
Jan 05, 2021 6.163 6.239 6.126 6.220 10,875 +0.08(+1.23%)
Jan 04, 2021 6.116 6.192 6.097 6.145 13,924 -0.02(-0.31%)
Dec 31, 2020 6.163 6.163 6.163 11,495 +0.00(+0.00%)
Dec 30, 2020 6.107 6.173 6.078 6.163 11,495 -0.02(-0.31%)
Dec 29, 2020 6.287 6.287 6.002 6.182 22,433 +0.02(+0.31%)
Dec 28, 2020 6.211 6.258 6.126 6.163 11,243 -0.05(-0.76%)
Dec 24, 2020 6.163 6.249 6.163 6.211 2,741 -0.05(-0.76%)
Dec 23, 2020 6.268 6.438 6.182 6.258 19,389 -0.16(-2.44%)
Dec 22, 2020 6.424 6.424 6.282 6.415 6,489 -0.01(-0.15%)
Dec 21, 2020 6.519 6.519 6.282 6.424 10,431 -0.10(-1.59%)
Dec 18, 2020 6.311 6.840 6.169 6.528 123,526 +0.22(+3.44%)
Dec 17, 2020 6.150 6.311 6.141 6.311 13,903 +0.07(+1.06%)
Dec 16, 2020 6.235 6.320 6.188 6.245 16,366 +0.10(+1.69%)
Dec 15, 2020 6.188 6.358 6.103 6.141 24,194 -0.01(-0.15%)
Dec 14, 2020 6.285 6.285 6.150 6.150 20,111 -0.11(-1.81%)
Dec 11, 2020 6.223 6.273 6.223 6.264 5,186 +0.05(+0.76%)
Dec 10, 2020 6.207 6.216 6.131 6.216 15,513 +0.08(+1.23%)
Dec 09, 2020 6.188 6.216 6.051 6.141 33,434 +0.00(+0.00%)
Dec 08, 2020 6.164 6.164 5.999 6.141 18,774 +0.00(+0.00%)
Dec 07, 2020 6.009 6.282 5.942 6.141 27,590 +0.07(+1.09%)
Dec 04, 2020 5.905 6.094 5.763 6.075 29,637 +0.26(+4.38%)
Dec 03, 2020 6.150 6.282 5.810 5.820 26,533 -0.43(-6.95%)
Dec 02, 2020 6.169 6.320 6.084 6.254 7,777 +0.00(+0.00%)
Dec 01, 2020 6.103 6.377 5.990 6.254 16,120 +0.07(+1.07%)
Nov 30, 2020 6.150 6.207 6.046 6.188 19,424 +0.05(+0.77%)
Nov 27, 2020 5.999 6.141 5.971 6.141 6,456 +0.15(+2.52%)
Nov 25, 2020 5.971 6.046 5.971 5.990 3,704 -0.15(-2.46%)
Nov 24, 2020 5.678 6.141 5.678 6.141 26,822 +0.42(+7.26%)
Nov 23, 2020 5.631 5.725 5.602 5.725 16,970 +0.12(+2.19%)
Nov 20, 2020 5.489 5.650 5.470 5.602 22,651 +0.09(+1.72%)
Nov 19, 2020 5.319 5.508 5.243 5.508 22,122 +0.26(+5.04%)
Nov 18, 2020 5.432 5.470 5.196 5.243 15,859 -0.05(-0.89%)
Nov 17, 2020 5.120 5.503 5.120 5.291 41,509 +0.01(+0.18%)
Nov 16, 2020 5.187 5.309 5.187 5.281 24,659 +0.18(+3.52%)
Nov 13, 2020 5.073 5.111 5.054 5.102 23,181 +0.00(+0.00%)
Nov 12, 2020 5.054 5.187 5.054 5.102 13,706 +0.00(+0.00%)
Nov 11, 2020 4.988 5.149 4.988 5.102 8,966 +0.07(+1.31%)
Nov 10, 2020 4.998 5.196 4.998 5.035 52,690 +0.21(+4.31%)
Nov 09, 2020 5.054 5.054 4.818 4.828 26,252 +0.09(+1.79%)
Nov 06, 2020 4.743 4.743 4.743 4.743 3,810 -0.09(-1.76%)
Nov 05, 2020 4.884 4.998 4.743 4.828 19,672 -0.18(-3.58%)
Nov 04, 2020 4.743 5.050 4.743 5.007 3,232 +0.18(+3.72%)
Nov 03, 2020 5.017 5.054 4.828 4.828 16,889 -0.03(-0.58%)
Nov 02, 2020 4.761 5.045 4.761 4.856 13,006 +0.11(+2.39%)
Oct 30, 2020 4.865 4.998 4.733 4.743 7,515 -0.09(-1.95%)
Oct 29, 2020 4.960 4.960 4.837 4.837 6,165 -0.06(-1.16%)
Oct 28, 2020 5.050 5.050 4.828 4.894 7,009 +0.05(+0.97%)
Oct 27, 2020 5.054 5.054 4.846 4.846 2,890 -0.21(-4.11%)
Oct 26, 2020 4.969 5.158 4.846 5.054 3,562 +0.05(+0.94%)
Oct 23, 2020 4.828 5.187 4.828 5.007 5,292 -0.10(-2.03%)
Oct 22, 2020 5.187 5.187 5.111 5.111 6,890 +0.01(+0.19%)
Oct 21, 2020 5.092 5.102 5.092 5.102 3,254 +0.14(+2.86%)
Oct 20, 2020 4.846 4.960 4.733 4.960 13,735 +0.14(+2.94%)
Oct 19, 2020 4.988 5.196 4.695 4.818 13,876 -0.19(-3.77%)
Oct 16, 2020 4.950 5.243 4.950 5.007 6,880 -0.16(-3.11%)
Oct 15, 2020 4.988 5.243 4.988 5.168 8,032 +0.31(+6.42%)
Oct 14, 2020 5.253 5.253 4.780 4.856 17,126 -0.26(-4.99%)
Oct 13, 2020 4.960 5.111 4.960 5.111 8,887 -0.13(-2.52%)
Oct 12, 2020 5.234 5.243 5.120 5.243 6,890 +0.28(+5.71%)
Oct 09, 2020 4.960 4.960 4.889 4.960 21,487 +0.14(+2.94%)
Oct 08, 2020 5.064 5.234 4.818 4.818 30,775 -0.12(-2.49%)
Oct 07, 2020 4.988 5.291 4.799 4.941 28,050 +0.11(+2.35%)
Oct 06, 2020 5.035 5.290 4.818 4.828 8,271 +0.05(+0.99%)
Oct 05, 2020 5.073 5.517 4.771 4.780 19,583 -0.23(-4.53%)
Oct 02, 2020 5.385 5.385 4.988 5.007 10,161 +0.02(+0.38%)
Oct 01, 2020 5.385 5.385 4.818 4.988 33,668 -0.33(-6.22%)
Sep 30, 2020 5.196 5.319 5.196 5.319 6,249 +0.03(+0.54%)
Sep 29, 2020 5.234 5.291 5.205 5.291 2,410 -0.16(-2.95%)
Sep 28, 2020 5.177 5.574 4.960 5.451 6,473 +0.49(+9.90%)
Sep 25, 2020 5.177 5.413 4.960 4.960 16,089 -0.24(-4.63%)
Sep 24, 2020 5.285 5.539 5.201 5.201 3,332 -0.24(-4.49%)
Sep 23, 2020 5.445 5.445 5.182 5.445 11,090 -0.19(-3.34%)
Sep 22, 2020 5.342 5.633 5.234 5.633 6,737 +0.22(+3.99%)
Sep 21, 2020 5.727 5.727 5.229 5.417 11,476 -0.23(-4.00%)
Sep 18, 2020 5.643 5.643 5.408 5.643 58,269 +0.08(+1.35%)
Sep 17, 2020 5.596 5.596 5.568 5.568 2,173 +0.15(+2.78%)
Sep 16, 2020 5.267 5.615 5.267 5.417 6,104 -0.10(-1.87%)
Sep 15, 2020 5.521 5.521 5.521 5.521 1,403 +0.21(+3.89%)
Sep 14, 2020 5.408 5.455 5.173 5.314 16,858 -0.09(-1.74%)
Sep 11, 2020 5.408 5.408 5.408 5.408 3,721 +0.00(+0.00%)
Sep 10, 2020 5.408 5.408 5.408 5.408 2,725 +0.00(+0.00%)
Sep 09, 2020 5.426 5.445 5.408 5.408 10,601 +0.00(+0.00%)
Sep 08, 2020 5.417 5.596 5.408 5.408 4,928 -0.20(-3.52%)
Sep 04, 2020 5.398 5.605 5.220 5.605 7,336 +0.28(+5.30%)
Sep 03, 2020 5.408 5.408 5.267 5.323 15,425 -0.04(-0.70%)
Sep 02, 2020 5.351 5.408 5.351 5.361 4,528 -0.05(-0.87%)
Sep 01, 2020 5.229 5.408 5.229 5.408 6,423 +0.25(+4.93%)
Aug 31, 2020 5.229 5.361 5.154 5.154 15,453 -0.25(-4.70%)
Aug 28, 2020 5.332 5.530 5.323 5.408 6,167 +0.09(+1.77%)
Aug 27, 2020 5.643 5.643 5.314 5.314 9,068 -0.41(-7.23%)
Aug 26, 2020 5.605 5.727 5.596 5.727 9,062 +0.08(+1.50%)
Aug 25, 2020 5.859 5.859 5.643 5.643 9,219 -0.09(-1.64%)
Aug 24, 2020 6.019 6.019 5.737 5.737 3,641 -0.38(-6.15%)
Aug 21, 2020 5.737 6.536 5.737 6.113 37,109 +0.20(+3.34%)
Aug 20, 2020 6.010 6.010 5.746 5.916 4,278 -0.33(-5.27%)
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.