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 (%)
Nov 30, 2023 7.150 0 +0.07(+0.99%)
Nov 29, 2023 6.950 7.220 6.950 7.080 41,276 +0.07(+1.00%)
Nov 28, 2023 6.910 7.030 6.910 7.010 12,647 +0.01(+0.14%)
Nov 27, 2023 6.920 7.110 6.910 7.000 80,991 -0.04(-0.57%)
Nov 24, 2023 7.150 7.150 7.030 7.040 2,912 +0.00(+0.00%)
Nov 22, 2023 6.920 7.040 6.920 7.040 2,566 +0.04(+0.57%)
Nov 21, 2023 7.165 7.165 6.910 7.000 13,768 -0.04(-0.57%)
Nov 20, 2023 6.960 7.160 6.950 7.040 6,308 -0.06(-0.85%)
Nov 17, 2023 6.870 7.100 6.870 7.100 6,990 +0.19(+2.69%)
Nov 16, 2023 6.835 7.023 6.835 6.914 7,852 +0.04(+0.57%)
Nov 15, 2023 6.736 6.894 6.677 6.874 19,947 +0.14(+2.05%)
Nov 14, 2023 6.736 6.862 6.736 6.736 8,653 -0.08(-1.16%)
Nov 13, 2023 6.736 6.815 6.736 6.815 8,952 -0.02(-0.29%)
Nov 10, 2023 6.865 6.949 6.776 6.835 20,024 -0.22(-3.08%)
Nov 09, 2023 7.112 7.279 6.914 7.052 10,471 -0.26(-3.51%)
Nov 08, 2023 7.270 7.309 7.151 7.309 1,772 -0.04(-0.60%)
Nov 07, 2023 7.408 7.408 7.186 7.354 2,953 -0.02(-0.33%)
Nov 06, 2023 7.177 7.428 7.177 7.378 3,679 +0.18(+2.47%)
Nov 03, 2023 7.052 7.472 7.052 7.200 2,497 -0.19(-2.54%)
Nov 02, 2023 7.339 7.388 7.339 7.388 1,053 +0.03(+0.40%)
Nov 01, 2023 7.358 7.358 7.358 7.358 659 +0.20(+2.76%)
Oct 31, 2023 7.082 7.161 7.082 7.161 549 -0.33(-4.35%)
Oct 30, 2023 7.003 7.487 6.983 7.487 3,697 +0.35(+4.84%)
Oct 27, 2023 6.845 7.141 6.845 7.141 3,373 +0.14(+1.97%)
Oct 26, 2023 6.916 7.003 6.916 7.003 1,816 -0.03(-0.42%)
Oct 25, 2023 6.934 7.033 6.934 7.033 1,577 +0.10(+1.42%)
Oct 24, 2023 7.121 7.121 6.934 6.934 942 -0.14(-1.96%)
Oct 23, 2023 7.181 7.181 6.993 7.072 4,840 -0.14(-1.92%)
Oct 20, 2023 7.230 7.230 6.914 7.210 1,750 -0.16(-2.14%)
Oct 19, 2023 7.260 7.368 7.250 7.368 22,339 -0.03(-0.40%)
Oct 18, 2023 7.497 7.507 7.309 7.398 1,051 -0.03(-0.40%)
Oct 17, 2023 7.517 7.566 7.418 7.428 16,546 +0.02(+0.27%)
Oct 16, 2023 7.329 7.675 7.329 7.408 10,132 +0.35(+4.90%)
Oct 13, 2023 7.121 7.141 6.954 7.062 5,572 -0.10(-1.38%)
Oct 12, 2023 7.121 7.161 7.121 7.161 3,987 -0.01(-0.14%)
Oct 11, 2023 7.260 7.260 7.171 7.171 7,290 -0.11(-1.49%)
Oct 10, 2023 7.240 7.358 7.220 7.279 10,886 -0.06(-0.81%)
Oct 09, 2023 7.240 7.437 7.240 7.339 4,831 +0.06(+0.81%)
Oct 06, 2023 7.230 7.507 7.230 7.279 7,329 -0.15(-1.99%)
Oct 05, 2023 7.383 7.507 7.383 7.428 4,938 -0.13(-1.70%)
Oct 04, 2023 7.329 7.556 7.309 7.556 4,270 +0.03(+0.39%)
Oct 03, 2023 7.428 7.596 7.428 7.526 1,520 -0.18(-2.31%)
Oct 02, 2023 7.487 7.704 7.477 7.704 4,403 +0.05(+0.65%)
Sep 29, 2023 7.684 7.684 7.655 7.655 1,127 +0.17(+2.24%)
Sep 28, 2023 7.487 7.625 7.477 7.487 5,002 -0.14(-1.81%)
Sep 27, 2023 7.625 7.625 7.625 7.625 878 +0.08(+1.05%)
Sep 26, 2023 7.605 7.605 7.605 7.546 1,117 -0.06(-0.78%)
Sep 25, 2023 7.694 7.704 7.605 7.605 3,032 -0.11(-1.41%)
Sep 22, 2023 7.931 7.931 7.714 7.714 1,447 -0.07(-0.89%)
Sep 21, 2023 7.635 7.783 7.635 7.783 3,801 +0.16(+2.07%)
Sep 20, 2023 7.635 7.783 7.625 7.625 2,492 +0.16(+2.12%)
Sep 19, 2023 7.694 7.694 7.428 7.467 4,235 -0.13(-1.69%)
Sep 18, 2023 7.477 7.635 7.477 7.596 6,098 -0.05(-0.65%)
Sep 15, 2023 7.605 7.892 7.339 7.645 41,045 +0.04(+0.52%)
Sep 14, 2023 7.675 7.675 7.605 7.605 7,923 +0.02(+0.26%)
Sep 13, 2023 7.596 7.675 7.546 7.586 7,375 -0.08(-1.03%)
Sep 12, 2023 7.665 7.675 7.665 7.665 2,501 -0.01(-0.13%)
Sep 11, 2023 7.684 7.739 7.665 7.675 5,003 -0.04(-0.51%)
Sep 08, 2023 7.783 7.803 7.616 7.714 8,089 -0.08(-1.01%)
Sep 07, 2023 7.635 7.872 7.586 7.793 8,892 +0.14(+1.81%)
Sep 06, 2023 7.586 7.655 7.566 7.655 11,277 +0.05(+0.65%)
Sep 05, 2023 7.605 7.605 7.566 7.605 3,380 +0.04(+0.52%)
Sep 01, 2023 7.605 7.605 7.566 7.566 2,852 +0.06(+0.79%)
Aug 31, 2023 7.398 7.536 7.398 7.507 4,816 +0.14(+1.88%)
Aug 30, 2023 7.309 7.408 7.309 7.368 12,631 -0.05(-0.67%)
Aug 29, 2023 7.457 7.457 7.309 7.418 28,890 +0.02(+0.27%)
Aug 28, 2023 7.319 7.398 7.309 7.398 14,679 +0.09(+1.22%)
Aug 25, 2023 7.319 7.398 7.299 7.309 35,454 -0.13(-1.73%)
Aug 24, 2023 7.309 7.437 7.299 7.437 13,625 +0.13(+1.76%)
Aug 23, 2023 7.437 7.437 7.309 7.309 17,424 +0.05(+0.68%)
Aug 22, 2023 7.408 7.408 7.260 7.260 71,196 -0.15(-2.00%)
Aug 21, 2023 7.477 7.477 7.309 7.408 90,099 -0.08(-1.06%)
Aug 18, 2023 7.517 7.754 7.408 7.487 87,841 -0.05(-0.66%)
Aug 17, 2023 7.536 7.536 7.536 7.536 4,733 +0.01(+0.13%)
Aug 16, 2023 7.517 7.665 7.378 7.526 5,237 +0.01(+0.13%)
Aug 15, 2023 7.526 7.675 7.517 7.517 993 -0.04(-0.52%)
Aug 14, 2023 7.477 7.556 7.477 7.556 2,462 +0.08(+1.06%)
Aug 11, 2023 7.615 7.630 7.378 7.477 5,643 -0.11(-1.43%)
Aug 10, 2023 7.576 7.586 7.408 7.586 2,284 +0.18(+2.40%)
Aug 09, 2023 7.349 7.408 7.349 7.408 3,312 +0.16(+2.18%)
Aug 08, 2023 7.495 7.652 7.230 7.250 5,048 -0.27(-3.53%)
Aug 07, 2023 7.319 7.515 7.319 7.515 5,531 +0.20(+2.68%)
Aug 04, 2023 7.319 7.692 7.235 7.319 28,727 +0.10(+1.36%)
Aug 03, 2023 7.152 7.220 7.152 7.220 3,711 -0.01(-0.14%)
Aug 02, 2023 7.024 7.230 6.994 7.230 2,442 +0.21(+2.94%)
Aug 01, 2023 7.073 7.525 6.994 7.024 4,154 -0.01(-0.21%)
Jul 31, 2023 6.965 7.039 6.965 7.039 10,039 +0.06(+0.92%)
Jul 28, 2023 6.975 6.975 6.965 6.975 4,915 +0.01(+0.14%)
Jul 27, 2023 6.945 6.975 6.945 6.965 29,519 -0.01(-0.14%)
Jul 26, 2023 6.877 6.975 6.827 6.975 6,113 +0.21(+3.05%)
Jul 25, 2023 6.837 6.884 6.660 6.768 6,312 +0.00(+0.00%)
Jul 24, 2023 6.739 6.837 6.690 6.768 2,578 +0.05(+0.73%)
Jul 21, 2023 6.759 6.759 6.680 6.719 4,294 -0.06(-0.87%)
Jul 20, 2023 6.533 6.778 6.405 6.778 10,664 +0.27(+4.07%)
Jul 19, 2023 6.307 6.611 6.307 6.513 7,031 +0.18(+2.79%)
Jul 18, 2023 6.228 6.385 6.199 6.336 17,543 +0.07(+1.10%)
Jul 17, 2023 6.100 6.267 6.100 6.267 1,484 +0.17(+2.74%)
Jul 14, 2023 6.100 6.110 6.061 6.100 11,480 +0.04(+0.65%)
Jul 13, 2023 6.169 6.169 6.012 6.061 7,454 -0.09(-1.41%)
Jul 12, 2023 6.148 6.148 6.148 6.148 1,214 +0.03(+0.45%)
Jul 11, 2023 6.140 6.336 6.015 6.120 11,354 +0.04(+0.65%)
Jul 10, 2023 6.189 6.189 6.081 6.081 12,120 -0.10(-1.59%)
Jul 07, 2023 6.140 6.199 5.983 6.179 7,805 +0.16(+2.61%)
Jul 06, 2023 6.022 6.061 6.022 6.022 21,401 +0.00(+0.00%)
Jul 05, 2023 6.071 6.130 6.012 6.022 14,845 -0.12(-1.92%)
Jul 03, 2023 6.100 6.140 6.061 6.140 19,622 +0.06(+0.97%)
Jun 30, 2023 6.110 6.140 6.051 6.081 8,767 +0.02(+0.32%)
Jun 29, 2023 6.012 6.061 6.012 6.061 1,101 +0.05(+0.82%)
Jun 28, 2023 6.081 6.081 6.012 6.012 1,454 -0.11(-1.77%)
Jun 27, 2023 5.992 6.140 5.991 6.120 2,818 -0.02(-0.32%)
Jun 26, 2023 6.140 6.140 6.081 6.140 5,965 +0.00(+0.00%)
Jun 23, 2023 6.130 6.140 5.953 6.140 11,840 +0.07(+1.13%)
Jun 22, 2023 6.179 6.307 6.019 6.071 13,002 -0.33(-5.21%)
Jun 21, 2023 6.120 6.405 6.109 6.405 5,785 +0.31(+5.16%)
Jun 20, 2023 6.248 6.454 6.091 6.091 11,914 -0.28(-4.32%)
Jun 16, 2023 6.169 6.395 6.012 6.366 24,542 +0.31(+5.19%)
Jun 15, 2023 5.894 6.248 5.855 6.051 622,870 +0.03(+0.49%)
Jun 14, 2023 6.140 6.336 5.953 6.022 332,275 -0.21(-3.31%)
Jun 13, 2023 6.189 6.533 6.110 6.228 217,674 +0.01(+0.16%)
Jun 12, 2023 5.983 6.218 5.983 6.218 7,945 +0.25(+4.11%)
Jun 09, 2023 6.061 6.150 5.973 5.973 1,347 -0.02(-0.33%)
Jun 08, 2023 5.825 5.992 5.825 5.992 1,403 +0.07(+1.16%)
Jun 07, 2023 5.875 6.130 5.875 5.924 12,184 +0.13(+2.20%)
Jun 06, 2023 5.688 5.943 5.678 5.796 11,789 +0.16(+2.79%)
Jun 05, 2023 5.501 5.918 5.413 5.639 3,320 +0.27(+4.94%)
Jun 02, 2023 5.374 5.393 5.354 5.374 108,555 +0.02(+0.37%)
Jun 01, 2023 5.344 5.403 5.324 5.354 3,392 +0.03(+0.55%)
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%)
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.