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 (%)
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.