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 (%)
Sep 29, 2023 7.684 7.684 7.655 7.655 1,127 +0.17(+2.24%)
Sep 28, 2023 7.487 7.625 7.477 7.487 5,002 -0.14(-1.81%)
Sep 27, 2023 7.625 7.625 7.625 7.625 878 +0.08(+1.05%)
Sep 26, 2023 7.605 7.605 7.536 7.546 1,117 -0.06(-0.78%)
Sep 25, 2023 7.694 7.704 7.605 7.605 3,032 -0.11(-1.41%)
Sep 22, 2023 7.931 7.931 7.714 7.714 1,447 -0.07(-0.89%)
Sep 21, 2023 7.635 7.783 7.635 7.783 3,801 +0.16(+2.07%)
Sep 20, 2023 7.635 7.783 7.625 7.625 2,492 +0.16(+2.12%)
Sep 19, 2023 7.694 7.694 7.428 7.467 4,235 -0.13(-1.69%)
Sep 18, 2023 7.477 7.635 7.477 7.596 6,098 -0.05(-0.65%)
Sep 15, 2023 7.605 7.892 7.339 7.645 41,045 +0.04(+0.52%)
Sep 14, 2023 7.675 7.675 7.605 7.605 7,923 +0.02(+0.26%)
Sep 13, 2023 7.596 7.675 7.546 7.586 7,375 -0.08(-1.03%)
Sep 12, 2023 7.665 7.675 7.665 7.665 2,501 -0.01(-0.13%)
Sep 11, 2023 7.684 7.739 7.665 7.675 5,003 -0.04(-0.51%)
Sep 08, 2023 7.783 7.803 7.616 7.714 8,089 -0.08(-1.01%)
Sep 07, 2023 7.635 7.872 7.586 7.793 8,892 +0.14(+1.81%)
Sep 06, 2023 7.586 7.655 7.566 7.655 11,277 +0.05(+0.65%)
Sep 05, 2023 7.605 7.605 7.566 7.605 3,380 +0.04(+0.52%)
Sep 01, 2023 7.605 7.605 7.566 7.566 2,852 +0.06(+0.79%)
Aug 31, 2023 7.398 7.536 7.398 7.507 4,816 +0.14(+1.88%)
Aug 30, 2023 7.309 7.408 7.309 7.368 12,631 -0.05(-0.67%)
Aug 29, 2023 7.457 7.457 7.309 7.418 28,890 +0.02(+0.27%)
Aug 28, 2023 7.319 7.398 7.309 7.398 14,679 +0.09(+1.22%)
Aug 25, 2023 7.319 7.398 7.299 7.309 35,454 -0.13(-1.73%)
Aug 24, 2023 7.309 7.437 7.299 7.437 13,625 +0.13(+1.76%)
Aug 23, 2023 7.437 7.437 7.309 7.309 17,424 +0.05(+0.68%)
Aug 22, 2023 7.408 7.408 7.260 7.260 71,196 -0.15(-2.00%)
Aug 21, 2023 7.477 7.477 7.309 7.408 90,099 -0.08(-1.06%)
Aug 18, 2023 7.517 7.754 7.408 7.487 87,841 -0.05(-0.66%)
Aug 17, 2023 7.536 7.536 7.536 7.536 4,733 +0.01(+0.13%)
Aug 16, 2023 7.517 7.665 7.378 7.526 5,237 +0.01(+0.13%)
Aug 15, 2023 7.526 7.675 7.517 7.517 993 -0.04(-0.52%)
Aug 14, 2023 7.477 7.556 7.477 7.556 2,462 +0.08(+1.06%)
Aug 11, 2023 7.615 7.630 7.378 7.477 5,643 -0.11(-1.43%)
Aug 10, 2023 7.576 7.586 7.408 7.586 2,284 +0.18(+2.40%)
Aug 09, 2023 7.349 7.408 7.349 7.408 3,312 +0.16(+2.18%)
Aug 08, 2023 7.495 7.652 7.230 7.250 5,048 -0.27(-3.53%)
Aug 07, 2023 7.319 7.515 7.319 7.515 5,531 +0.20(+2.68%)
Aug 04, 2023 7.319 7.692 7.235 7.319 28,727 +0.10(+1.36%)
Aug 03, 2023 7.152 7.220 7.152 7.220 3,711 -0.01(-0.14%)
Aug 02, 2023 7.024 7.230 6.994 7.230 2,442 +0.21(+2.94%)
Aug 01, 2023 7.073 7.525 6.994 7.024 4,154 -0.01(-0.21%)
Jul 31, 2023 6.965 7.039 6.965 7.039 10,039 +0.06(+0.92%)
Jul 28, 2023 6.975 6.975 6.965 6.975 4,915 +0.01(+0.14%)
Jul 27, 2023 6.945 6.975 6.945 6.965 29,519 -0.01(-0.14%)
Jul 26, 2023 6.877 6.975 6.827 6.975 6,113 +0.21(+3.05%)
Jul 25, 2023 6.837 6.884 6.660 6.768 6,312 +0.00(+0.00%)
Jul 24, 2023 6.739 6.837 6.690 6.768 2,578 +0.05(+0.73%)
Jul 21, 2023 6.759 6.759 6.680 6.719 4,294 -0.06(-0.87%)
Jul 20, 2023 6.533 6.778 6.405 6.778 10,664 +0.27(+4.07%)
Jul 19, 2023 6.307 6.611 6.307 6.513 7,031 +0.18(+2.79%)
Jul 18, 2023 6.228 6.385 6.199 6.336 17,543 +0.07(+1.10%)
Jul 17, 2023 6.100 6.267 6.100 6.267 1,484 +0.17(+2.74%)
Jul 14, 2023 6.100 6.110 6.061 6.100 11,480 +0.04(+0.65%)
Jul 13, 2023 6.169 6.169 6.012 6.061 7,454 -0.09(-1.41%)
Jul 12, 2023 6.148 6.148 6.148 6.148 1,214 +0.03(+0.45%)
Jul 11, 2023 6.140 6.336 6.015 6.120 11,354 +0.04(+0.65%)
Jul 10, 2023 6.189 6.189 6.081 6.081 12,120 -0.10(-1.59%)
Jul 07, 2023 6.140 6.199 5.983 6.179 7,805 +0.16(+2.61%)
Jul 06, 2023 6.022 6.061 6.022 6.022 21,401 +0.00(+0.00%)
Jul 05, 2023 6.071 6.130 6.012 6.022 14,845 -0.12(-1.92%)
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.