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 (%)
May 31, 2023 5.403 5.403 5.324 5.324 2,392 -0.07(-1.27%)
May 30, 2023 5.482 5.482 5.334 5.393 3,018 -0.00(-0.09%)
May 26, 2023 5.443 5.462 5.398 5.398 22,009 -0.02(-0.45%)
May 25, 2023 5.609 5.609 5.423 5.423 4,590 -0.15(-2.65%)
May 24, 2023 5.668 5.698 5.482 5.570 9,333 -0.13(-2.24%)
May 23, 2023 5.531 5.698 5.531 5.698 2,602 +0.21(+3.76%)
May 22, 2023 5.491 5.491 5.491 5.491 1,302 -0.08(-1.41%)
May 18, 2023 5.570 332 -0.04(-0.70%)
May 17, 2023 5.879 5.879 5.580 5.609 6,072 -0.14(-2.39%)
May 16, 2023 5.766 5.776 5.708 5.747 16,501 +0.05(+0.86%)
May 15, 2023 5.816 5.963 5.698 5.698 5,887 -0.11(-1.86%)
May 12, 2023 5.835 5.835 5.806 5.806 482 +0.06(+1.02%)
May 11, 2023 5.919 5.919 5.747 5.747 757 -0.08(-1.35%)
May 10, 2023 5.845 5.845 5.806 5.825 3,523 -0.04(-0.67%)
May 09, 2023 6.120 6.120 5.727 5.865 14,050 -0.25(-4.02%)
May 08, 2023 5.935 6.257 5.905 6.110 9,404 +0.14(+2.29%)
May 05, 2023 5.856 6.130 5.827 5.974 4,374 +0.18(+3.03%)
May 04, 2023 6.003 6.101 5.710 5.798 26,368 -0.38(-6.16%)
May 03, 2023 6.345 6.598 5.905 6.179 31,977 -0.09(-1.40%)
May 02, 2023 7.487 7.487 5.964 6.266 3,710 -1.21(-16.19%)
May 01, 2023 7.477 7.477 7.477 7.477 849 +0.25(+3.51%)
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%)
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.