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 (%)
Apr 30, 2021 7.260 7.348 7.222 7.231 64,635 -0.02(-0.26%)
Apr 29, 2021 7.431 7.517 7.231 7.250 17,374 -0.03(-0.39%)
Apr 28, 2021 7.269 7.298 7.269 7.279 19,140 -0.03(-0.39%)
Apr 27, 2021 7.298 7.364 7.250 7.307 14,189 +0.04(+0.52%)
Apr 26, 2021 7.355 7.355 7.231 7.269 25,144 -0.02(-0.26%)
Apr 23, 2021 7.326 7.364 7.288 7.288 20,389 -0.02(-0.26%)
Apr 22, 2021 7.279 7.326 7.250 7.307 22,203 +0.03(+0.39%)
Apr 21, 2021 7.269 7.288 7.231 7.279 20,635 +0.01(+0.13%)
Apr 20, 2021 7.279 7.298 7.250 7.269 32,150 -0.01(-0.13%)
Apr 19, 2021 7.336 7.336 7.260 7.279 22,619 -0.10(-1.29%)
Apr 16, 2021 7.317 7.469 7.250 7.374 56,858 +0.10(+1.44%)
Apr 15, 2021 7.269 7.422 7.222 7.269 125,621 +0.03(+0.39%)
Apr 14, 2021 7.217 7.269 7.217 7.241 33,952 +0.05(+0.66%)
Apr 13, 2021 7.146 7.193 7.146 7.193 2,229 +0.03(+0.40%)
Apr 12, 2021 7.250 7.250 7.146 7.165 27,727 +0.01(+0.13%)
Apr 09, 2021 7.231 7.269 7.155 7.155 29,112 -0.04(-0.53%)
Apr 08, 2021 7.212 7.212 7.131 7.193 36,480 +0.03(+0.40%)
Apr 07, 2021 7.469 7.507 7.136 7.165 19,913 -0.05(-0.66%)
Apr 06, 2021 7.193 7.222 7.136 7.212 8,654 +0.06(+0.80%)
Apr 05, 2021 7.155 7.231 7.089 7.155 66,493 -0.07(-0.92%)
Apr 01, 2021 7.041 7.250 7.041 7.222 17,236 +0.27(+3.83%)
Mar 31, 2021 7.079 7.079 6.955 6.955 20,498 -0.09(-1.22%)
Mar 30, 2021 7.089 7.124 7.022 7.041 10,595 +0.02(+0.27%)
Mar 29, 2021 7.098 7.117 7.003 7.022 10,715 -0.13(-1.86%)
Mar 26, 2021 7.108 7.165 7.003 7.155 10,509 +0.02(+0.27%)
Mar 25, 2021 6.974 7.165 6.965 7.136 8,181 +0.10(+1.35%)
Mar 24, 2021 7.089 7.355 7.022 7.041 46,761 +0.05(+0.68%)
Mar 23, 2021 6.946 7.051 6.946 6.993 27,400 +0.07(+1.03%)
Mar 22, 2021 6.998 7.026 6.922 6.922 13,353 -0.12(-1.75%)
Mar 19, 2021 6.894 7.045 6.894 7.045 75,825 +0.10(+1.50%)
Mar 18, 2021 6.903 6.969 6.856 6.941 38,073 +0.05(+0.69%)
Mar 17, 2021 6.998 6.998 6.865 6.894 12,759 +0.01(+0.14%)
Mar 16, 2021 7.026 7.026 6.827 6.884 13,115 -0.18(-2.55%)
Mar 15, 2021 7.169 7.169 6.960 7.064 23,829 -0.10(-1.46%)
Mar 12, 2021 7.263 7.292 6.903 7.169 23,939 -0.05(-0.66%)
Mar 11, 2021 7.349 7.377 7.121 7.216 78,363 -0.12(-1.68%)
Mar 10, 2021 7.045 7.339 6.922 7.339 116,418 +0.29(+4.17%)
Mar 09, 2021 7.012 7.045 7.012 7.045 9,592 +0.00(+0.00%)
Mar 08, 2021 7.140 7.140 6.894 7.045 8,910 -0.10(-1.46%)
Mar 05, 2021 6.969 7.349 6.837 7.150 33,641 +0.27(+4.00%)
Mar 04, 2021 6.657 6.875 6.657 6.875 19,502 +0.06(+0.83%)
Mar 03, 2021 6.799 6.856 6.761 6.818 16,585 +0.05(+0.70%)
Mar 02, 2021 6.799 6.808 6.666 6.770 17,023 +0.02(+0.28%)
Mar 01, 2021 6.694 6.751 6.657 6.751 9,080 +0.01(+0.14%)
Feb 26, 2021 6.789 6.818 6.694 6.742 28,263 -0.04(-0.56%)
Feb 25, 2021 6.780 6.799 6.780 6.780 17,090 -0.02(-0.28%)
Feb 24, 2021 6.723 6.832 6.723 6.799 39,550 +0.11(+1.70%)
Feb 23, 2021 6.780 6.780 6.609 6.685 84,898 +0.03(+0.43%)
Feb 22, 2021 6.600 6.666 6.600 6.657 5,762 +0.02(+0.29%)
Feb 19, 2021 6.628 6.713 6.571 6.638 45,664 +0.08(+1.16%)
Feb 18, 2021 6.713 6.713 6.543 6.562 83,268 -0.08(-1.14%)
Feb 17, 2021 6.619 6.694 6.495 6.638 55,618 +0.09(+1.45%)
Feb 16, 2021 6.628 6.628 6.486 6.543 20,718 +0.06(+0.88%)
Feb 12, 2021 6.401 6.486 6.401 6.486 9,385 -0.09(-1.44%)
Feb 11, 2021 6.438 6.780 6.419 6.581 121,427 +0.19(+2.97%)
Feb 10, 2021 6.258 6.401 6.258 6.391 11,482 +0.04(+0.60%)
Feb 09, 2021 6.296 6.353 6.249 6.353 15,176 -0.03(-0.45%)
Feb 08, 2021 6.277 6.382 6.277 6.382 7,434 -0.11(-1.75%)
Feb 05, 2021 6.353 6.495 6.353 6.495 41,551 +0.17(+2.70%)
Feb 04, 2021 6.258 6.325 6.239 6.325 4,634 +0.07(+1.06%)
Feb 03, 2021 6.249 6.334 6.211 6.258 60,549 -0.05(-0.75%)
Feb 02, 2021 6.163 6.382 6.163 6.306 44,182 +0.14(+2.31%)
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.