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 29, 2022 8.556 8.662 8.556 8.604 5,388 +0.05(+0.56%)
Apr 28, 2022 8.547 8.556 8.532 8.556 1,188 +0.01(+0.11%)
Apr 27, 2022 8.547 8.547 8.537 8.547 1,556 -0.01(-0.11%)
Apr 26, 2022 8.662 8.691 8.547 8.556 13,665 -0.11(-1.32%)
Apr 25, 2022 8.518 8.670 8.508 8.670 5,514 +0.06(+0.65%)
Apr 22, 2022 9.037 9.037 8.614 8.614 6,731 -0.19(-2.19%)
Apr 21, 2022 9.018 9.018 8.806 8.806 2,495 -0.05(-0.54%)
Apr 20, 2022 8.720 8.874 8.720 8.854 15,592 +0.14(+1.66%)
Apr 19, 2022 8.672 8.749 8.662 8.710 10,237 +0.14(+1.69%)
Apr 18, 2022 8.614 8.614 8.566 8.566 1,365 +0.01(+0.11%)
Apr 14, 2022 8.662 8.662 8.556 8.556 9,511 -0.15(-1.77%)
Apr 13, 2022 8.566 8.710 8.566 8.710 7,714 +0.06(+0.72%)
Apr 12, 2022 8.662 8.662 8.648 8.648 1,519 -0.03(-0.39%)
Apr 11, 2022 8.575 8.681 8.575 8.681 768 +0.12(+1.35%)
Apr 08, 2022 8.566 8.691 8.566 8.566 1,823 +0.00(+0.00%)
Apr 07, 2022 8.609 8.646 8.566 8.566 1,669 -0.08(-0.89%)
Apr 06, 2022 8.835 8.835 8.643 8.643 28,513 -0.11(-1.21%)
Apr 05, 2022 8.833 8.833 8.672 8.749 5,697 +0.02(+0.22%)
Apr 04, 2022 8.768 8.852 8.720 8.729 3,399 -0.07(-0.77%)
Apr 01, 2022 8.912 8.975 8.797 8.797 3,975 -0.07(-0.76%)
Mar 31, 2022 8.922 8.939 8.864 8.864 2,334 -0.03(-0.32%)
Mar 30, 2022 8.989 8.989 8.893 8.893 4,048 -0.15(-1.70%)
Mar 29, 2022 9.114 9.114 8.989 9.047 55,627 +0.00(+0.00%)
Mar 28, 2022 9.037 9.134 9.018 9.047 28,104 -0.10(-1.05%)
Mar 25, 2022 9.134 9.143 9.134 9.143 14,199 +0.02(+0.21%)
Mar 24, 2022 9.066 9.143 9.066 9.124 8,265 +0.02(+0.21%)
Mar 23, 2022 9.211 9.219 9.047 9.105 16,538 -0.16(-1.77%)
Mar 22, 2022 9.296 9.296 9.211 9.268 11,599 +0.05(+0.52%)
Mar 21, 2022 9.365 9.365 9.201 9.220 9,916 -0.07(-0.73%)
Mar 18, 2022 9.336 9.336 9.249 9.288 9,500 -0.15(-1.63%)
Mar 17, 2022 9.355 9.466 9.355 9.442 1,448 +0.07(+0.72%)
Mar 16, 2022 9.374 9.451 9.326 9.374 9,025 +0.05(+0.52%)
Mar 15, 2022 9.374 9.393 9.326 9.326 20,074 -0.05(-0.51%)
Mar 14, 2022 9.432 9.461 9.374 9.374 4,392 +0.04(+0.41%)
Mar 11, 2022 9.249 9.336 9.249 9.336 13,072 +0.09(+0.94%)
Mar 10, 2022 9.162 9.268 9.162 9.249 9,374 +0.00(+0.00%)
Mar 09, 2022 9.393 9.393 9.249 9.249 24,163 -0.09(-0.91%)
Mar 08, 2022 9.422 9.499 9.220 9.334 26,115 -0.12(-1.24%)
Mar 07, 2022 9.432 9.519 9.432 9.451 2,790 -0.09(-0.91%)
Mar 04, 2022 9.615 9.615 9.528 9.538 3,483 -0.13(-1.39%)
Mar 03, 2022 9.557 9.701 9.557 9.673 8,529 +0.04(+0.40%)
Mar 02, 2022 9.586 9.721 9.586 9.634 31,032 +0.15(+1.62%)
Mar 01, 2022 9.547 9.596 9.461 9.480 19,699 -0.13(-1.40%)
Feb 28, 2022 9.615 9.615 9.615 9.615 2,212 +0.00(+0.00%)
Feb 25, 2022 9.567 9.624 9.567 9.615 1,492 +0.11(+1.11%)
Feb 24, 2022 9.567 9.586 9.422 9.509 36,084 -0.13(-1.30%)
Feb 23, 2022 9.634 9.663 9.634 9.634 3,267 -0.01(-0.10%)
Feb 22, 2022 9.644 9.721 9.644 9.644 4,556 -0.03(-0.30%)
Feb 18, 2022 9.673 0 +0.00(+0.00%)
Feb 17, 2022 9.692 9.692 9.663 9.673 13,678 -0.04(-0.40%)
Feb 16, 2022 9.711 9.747 9.664 9.711 18,035 +0.04(+0.40%)
Feb 15, 2022 9.673 9.721 9.673 9.673 13,037 +0.05(+0.50%)
Feb 14, 2022 9.615 9.624 9.598 9.624 5,430 -0.02(-0.20%)
Feb 11, 2022 9.682 9.711 9.596 9.644 3,782 +0.06(+0.60%)
Feb 10, 2022 9.653 9.653 9.547 9.586 8,204 -0.05(-0.50%)
Feb 09, 2022 9.673 9.727 9.605 9.634 26,721 -0.05(-0.50%)
Feb 08, 2022 9.586 9.721 9.586 9.682 70,150 +0.05(+0.50%)
Feb 07, 2022 9.624 9.673 9.596 9.634 9,551 -0.01(-0.10%)
Feb 04, 2022 9.658 9.668 9.572 9.644 70,751 -0.00(-0.05%)
Feb 03, 2022 9.687 9.620 9.648 10,584 -0.04(-0.40%)
Feb 02, 2022 9.610 9.687 9.600 9.687 5,484 -0.03(-0.30%)
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.