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 (%)
Dec 31, 2021 9.399 9.504 9.351 9.408 7,910 +0.02(+0.20%)
Dec 30, 2021 9.447 9.456 9.370 9.389 10,794 -0.02(-0.20%)
Dec 29, 2021 9.456 9.476 9.399 9.408 5,033 +0.01(+0.10%)
Dec 28, 2021 9.447 9.456 9.380 9.399 9,201 +0.03(+0.31%)
Dec 27, 2021 9.351 9.418 9.351 9.370 10,941 +0.02(+0.21%)
Dec 23, 2021 9.332 9.389 9.332 9.351 61,648 +0.06(+0.62%)
Dec 22, 2021 9.284 9.360 9.264 9.293 19,702 -0.05(-0.51%)
Dec 21, 2021 9.197 9.341 9.197 9.341 4,318 +0.17(+1.83%)
Dec 20, 2021 9.336 9.336 9.097 9.173 8,165 -0.11(-1.24%)
Dec 17, 2021 9.058 9.288 9.049 9.288 59,063 +0.11(+1.15%)
Dec 16, 2021 9.183 9.288 9.164 9.183 32,811 +0.06(+0.63%)
Dec 15, 2021 9.097 9.231 9.096 9.125 33,443 -0.01(-0.10%)
Dec 14, 2021 9.135 9.145 9.078 9.135 17,701 +0.13(+1.49%)
Dec 13, 2021 9.106 9.164 9.001 9.001 33,073 -0.11(-1.26%)
Dec 10, 2021 9.049 9.145 9.049 9.116 40,269 +0.00(+0.00%)
Dec 09, 2021 9.097 9.173 9.097 9.116 9,874 -0.03(-0.31%)
Dec 08, 2021 9.145 9.145 9.145 9.145 615 -0.02(-0.21%)
Dec 07, 2021 9.192 9.240 9.164 9.164 7,178 -0.13(-1.44%)
Dec 06, 2021 9.216 9.355 9.216 9.298 6,419 +0.03(+0.31%)
Dec 03, 2021 9.317 9.336 9.039 9.269 6,735 -0.04(-0.41%)
Dec 02, 2021 9.269 9.336 9.269 9.307 5,564 +0.18(+1.99%)
Dec 01, 2021 9.212 9.336 9.125 9.125 10,270 -0.05(-0.52%)
Nov 30, 2021 9.205 9.205 9.135 9.173 6,488 -0.04(-0.42%)
Nov 29, 2021 9.145 9.279 9.145 9.212 4,583 -0.06(-0.67%)
Nov 26, 2021 9.240 9.274 9.135 9.274 7,100 -0.11(-1.17%)
Nov 24, 2021 9.374 9.394 9.374 9.384 22,976 +0.02(+0.20%)
Nov 23, 2021 9.384 9.413 9.365 9.365 13,280 +0.00(+0.00%)
Nov 22, 2021 9.326 9.492 9.326 9.365 7,224 -0.03(-0.31%)
Nov 19, 2021 9.441 9.451 9.394 9.394 959 -0.09(-0.91%)
Nov 18, 2021 9.489 9.480 9.441 9.480 3,152 -0.02(-0.20%)
Nov 17, 2021 9.422 9.499 9.413 9.499 12,985 +0.07(+0.71%)
Nov 16, 2021 9.346 9.441 9.298 9.432 24,045 +0.05(+0.51%)
Nov 15, 2021 9.403 9.413 9.374 9.384 24,652 +0.01(+0.10%)
Nov 12, 2021 9.432 9.461 9.374 9.374 28,055 -0.07(-0.71%)
Nov 11, 2021 9.413 9.528 9.413 9.441 96,255 +0.05(+0.51%)
Nov 10, 2021 9.394 9.394 63,670 +0.00(+0.00%)
Nov 09, 2021 9.374 9.422 9.317 9.394 46,414 -0.01(-0.10%)
Nov 08, 2021 9.432 9.461 9.384 9.403 56,625 -0.01(-0.10%)
Nov 05, 2021 9.317 9.461 9.317 9.413 435,971 +0.11(+1.13%)
Nov 04, 2021 9.087 9.346 9.087 9.307 890,266 +1.03(+12.50%)
Nov 03, 2021 8.385 8.385 8.235 8.273 5,243 -0.10(-1.14%)
Nov 02, 2021 8.235 8.379 8.235 8.369 2,231 -0.09(-1.02%)
Nov 01, 2021 8.436 8.551 8.331 8.455 7,201 +0.18(+2.20%)
Oct 29, 2021 8.350 8.714 8.273 8.273 16,007 -0.06(-0.69%)
Oct 28, 2021 8.321 8.442 8.321 8.331 4,043 -0.02(-0.23%)
Oct 27, 2021 8.340 8.350 8.340 8.350 1,204 -0.25(-2.90%)
Oct 26, 2021 8.607 8.379 8.599 11,026 +0.04(+0.45%)
Oct 25, 2021 8.522 8.581 8.522 8.560 2,662 -0.06(-0.64%)
Oct 20, 2021 8.616 8.616 8.616 461 +0.10(+1.21%)
Oct 19, 2021 8.388 8.618 8.340 8.513 5,663 +0.11(+1.37%)
Oct 18, 2021 8.564 8.564 8.379 8.398 8,415 -0.06(-0.68%)
Oct 15, 2021 8.522 8.522 8.455 8.455 2,086 +0.03(+0.34%)
Oct 14, 2021 8.503 8.503 8.359 8.426 11,321 -0.08(-0.90%)
Oct 13, 2021 8.599 8.599 8.379 8.503 3,167 -0.11(-1.22%)
Oct 12, 2021 8.589 8.618 8.589 8.608 1,169 +0.02(+0.22%)
Oct 11, 2021 8.580 8.618 8.353 8.589 2,819 +0.07(+0.87%)
Oct 08, 2021 8.398 8.522 8.245 8.515 11,898 +0.12(+1.39%)
Oct 07, 2021 8.139 8.426 8.139 8.398 2,840 +0.27(+3.30%)
Oct 06, 2021 7.900 8.130 7.900 8.130 9,412 +0.18(+2.29%)
Oct 05, 2021 7.976 7.976 7.928 7.948 21,347 +0.00(+0.00%)
Oct 04, 2021 7.948 7.995 7.794 7.948 125,130 +0.05(+0.61%)
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.