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 29, 2022 9.169 9.217 9.101 9.159 24,901 +0.04(+0.42%)
Jul 28, 2022 9.120 9.169 9.111 9.120 3,466 +0.03(+0.32%)
Jul 27, 2022 9.101 9.159 8.995 9.091 36,933 +0.06(+0.64%)
Jul 26, 2022 8.976 9.082 8.956 9.034 104,110 +0.06(+0.65%)
Jul 25, 2022 8.869 9.111 8.869 8.976 213,883 +0.13(+1.42%)
Jul 22, 2022 8.792 8.918 8.792 8.850 20,182 -0.04(-0.43%)
Jul 21, 2022 8.956 8.956 8.802 8.889 121,282 +0.04(+0.44%)
Jul 20, 2022 8.802 8.974 8.734 8.850 163,726 +0.11(+1.21%)
Jul 19, 2022 8.744 8.918 8.734 8.744 19,840 +0.03(+0.33%)
Jul 18, 2022 8.165 8.744 8.165 8.715 13,178 +0.00(+0.00%)
Jul 15, 2022 8.715 8.715 8.715 8.715 3,162 -0.04(-0.44%)
Jul 11, 2022 8.754 41 -0.08(-0.87%)
Jul 07, 2022 8.831 294 +0.12(+1.33%)
Jul 06, 2022 8.686 8.802 8.686 8.715 11,215 +0.00(+0.00%)
Jul 05, 2022 8.696 8.725 8.638 8.715 2,055 -0.09(-0.99%)
Jul 01, 2022 8.696 8.802 8.696 8.802 2,106 +0.08(+0.94%)
Jun 30, 2022 8.686 8.720 8.686 8.720 2,499 +0.04(+0.50%)
Jun 29, 2022 8.686 8.725 8.638 8.676 5,559 -0.02(-0.22%)
Jun 28, 2022 8.686 8.754 8.628 8.696 16,037 +0.04(+0.45%)
Jun 27, 2022 8.676 8.686 8.590 8.657 12,173 +0.07(+0.79%)
Jun 24, 2022 8.647 8.676 8.590 8.590 7,356 +0.01(+0.11%)
Jun 23, 2022 8.580 8.619 8.561 8.580 2,523 -0.17(-1.98%)
Jun 22, 2022 8.696 8.754 8.667 8.754 1,917 +0.00(+0.00%)
Jun 21, 2022 8.628 8.754 8.580 8.754 9,207 +0.28(+3.30%)
Jun 17, 2022 8.676 8.676 8.474 8.474 10,331 -0.17(-2.01%)
Jun 16, 2022 8.561 8.667 8.561 8.647 4,983 +0.08(+0.90%)
Jun 15, 2022 8.647 8.696 8.570 8.570 3,172 -0.02(-0.22%)
Jun 14, 2022 8.619 8.710 8.570 8.590 2,805 -0.01(-0.11%)
Jun 13, 2022 8.657 8.657 8.599 8.599 2,934 -0.09(-1.00%)
Jun 10, 2022 8.686 8.715 8.676 8.686 3,775 -0.16(-1.85%)
Jun 09, 2022 8.879 8.879 8.850 8.850 3,795 -0.09(-0.97%)
Jun 08, 2022 8.898 8.937 8.869 8.937 4,094 +0.01(+0.11%)
Jun 07, 2022 8.927 8.976 8.927 8.927 2,878 -0.01(-0.11%)
Jun 06, 2022 8.936 8.990 8.908 8.937 3,188 +0.01(+0.11%)
Jun 03, 2022 8.947 9.198 8.918 8.927 3,581 -0.03(-0.32%)
Jun 02, 2022 8.947 8.956 8.947 8.956 2,876 +0.00(+0.00%)
Jun 01, 2022 8.879 8.956 8.869 8.956 2,316 -0.02(-0.22%)
May 31, 2022 8.869 8.976 8.869 8.976 2,226 +0.12(+1.31%)
May 27, 2022 8.860 8.860 8.860 8.860 2,314 +0.03(+0.33%)
May 26, 2022 8.821 9.034 8.821 8.831 1,252 +0.09(+0.99%)
May 25, 2022 8.947 8.947 8.744 8.744 2,198 -0.02(-0.28%)
May 24, 2022 8.768 8.768 8.768 8.768 1,144 +0.04(+0.50%)
May 23, 2022 8.609 8.734 8.599 8.725 6,024 +0.12(+1.35%)
May 20, 2022 8.609 8.609 8.561 8.609 5,727 +0.00(+0.00%)
May 19, 2022 8.686 8.686 8.609 8.609 2,312 -0.10(-1.11%)
May 18, 2022 8.686 8.705 8.686 8.705 1,272 -0.04(-0.44%)
May 17, 2022 8.825 8.825 8.715 8.744 1,930 +0.16(+1.91%)
May 16, 2022 8.628 8.628 8.580 8.580 2,106 -0.05(-0.56%)
May 13, 2022 8.619 8.628 8.599 8.628 5,624 +0.04(+0.45%)
May 12, 2022 8.696 8.696 8.464 8.590 6,922 +0.00(+0.00%)
May 11, 2022 8.667 8.667 8.561 8.590 7,776 -0.10(-1.11%)
May 10, 2022 8.609 8.686 8.580 8.686 705 +0.00(+0.06%)
May 09, 2022 8.595 8.710 8.595 8.681 7,035 -0.00(-0.06%)
May 06, 2022 8.595 8.686 8.595 8.686 983 +0.09(+1.06%)
May 05, 2022 8.710 8.710 8.547 8.595 1,552 -0.14(-1.65%)
May 04, 2022 8.672 8.777 8.652 8.739 3,305 +0.11(+1.23%)
May 03, 2022 8.585 8.672 8.585 8.633 1,457 -0.08(-0.88%)
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.