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, 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%)
Feb 01, 2023 8.795 8.853 8.756 8.756 7,253 -0.02(-0.22%)
Jan 31, 2023 8.669 8.776 8.669 8.776 5,776 +0.20(+2.38%)
Jan 30, 2023 8.756 8.785 8.562 8.572 13,867 -0.17(-2.00%)
Jan 27, 2023 8.776 8.776 8.746 8.746 1,905 +0.00(+0.00%)
Jan 26, 2023 8.717 8.746 8.717 8.746 862 -0.07(-0.77%)
Jan 25, 2023 8.717 8.815 8.717 8.815 1,084 +0.02(+0.22%)
Jan 24, 2023 8.746 8.829 8.698 8.795 8,944 +0.05(+0.56%)
Jan 23, 2023 8.698 8.746 8.698 8.746 9,177 +0.00(+0.00%)
Jan 20, 2023 8.746 8.746 8.746 8.746 372 +0.08(+0.90%)
Jan 19, 2023 8.617 8.678 8.617 8.669 2,123 -0.01(-0.11%)
Jan 18, 2023 8.678 8.678 8.678 8.678 430 -0.07(-0.78%)
Jan 17, 2023 8.388 8.746 8.388 8.746 1,838 +0.17(+2.04%)
Jan 13, 2023 8.581 8.737 8.562 8.572 2,613 -0.04(-0.45%)
Jan 11, 2023 8.610 46 +0.01(+0.11%)
Jan 10, 2023 8.601 8.659 8.601 8.601 1,082 -0.04(-0.51%)
Jan 09, 2023 8.581 8.698 8.581 8.644 721 +0.08(+0.96%)
Jan 06, 2023 8.562 8.562 8.562 8.562 1,028 -0.09(-1.01%)
Jan 05, 2023 8.659 8.659 8.649 8.649 8,653 -0.01(-0.11%)
Jan 04, 2023 8.620 8.737 8.620 8.659 6,927 +0.05(+0.56%)
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.