Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Bancorp (NQ: PTRS )

N/A 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 0 +0.00(+0.00%)
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 +0.10(+1.43%)
Nov 16, 2023 6.920 7.110 6.920 7.000 7,756 +0.04(+0.57%)
Nov 15, 2023 6.820 6.980 6.760 6.960 19,702 +0.14(+2.05%)
Nov 14, 2023 6.820 6.947 6.820 6.820 8,547 -0.08(-1.16%)
Nov 13, 2023 6.820 6.900 6.820 6.900 8,843 -0.02(-0.29%)
Nov 10, 2023 6.950 7.035 6.860 6.920 19,778 -0.22(-3.08%)
Nov 09, 2023 7.200 7.370 7.000 7.140 10,343 -0.26(-3.51%)
Nov 08, 2023 7.360 7.400 7.240 7.400 1,751 -0.04(-0.60%)
Nov 07, 2023 7.500 7.500 7.275 7.445 2,917 -0.02(-0.33%)
Nov 06, 2023 7.266 7.520 7.266 7.470 3,634 +0.18(+2.47%)
Nov 03, 2023 7.140 7.565 7.140 7.290 2,467 -0.19(-2.54%)
Nov 02, 2023 7.430 7.480 7.430 7.480 1,041 +0.03(+0.40%)
Nov 01, 2023 7.450 7.450 7.450 7.450 651 +0.20(+2.76%)
Oct 31, 2023 7.170 7.250 7.170 7.250 543 -0.33(-4.35%)
Oct 30, 2023 7.090 7.580 7.070 7.580 3,652 +0.35(+4.84%)
Oct 27, 2023 6.930 7.230 6.930 7.230 3,332 +0.14(+1.97%)
Oct 26, 2023 7.002 7.090 7.002 7.090 1,794 -0.03(-0.42%)
Oct 25, 2023 7.020 7.120 7.020 7.120 1,558 +0.10(+1.42%)
Oct 24, 2023 7.210 7.210 7.020 7.020 931 -0.14(-1.96%)
Oct 23, 2023 7.270 7.270 7.080 7.160 4,781 -0.14(-1.92%)
Oct 20, 2023 7.320 7.320 7.000 7.300 1,729 -0.16(-2.14%)
Oct 19, 2023 7.350 7.460 7.340 7.460 22,065 -0.03(-0.40%)
Oct 18, 2023 7.590 7.600 7.400 7.490 1,039 -0.03(-0.40%)
Oct 17, 2023 7.610 7.660 7.510 7.520 16,343 +0.02(+0.27%)
Oct 16, 2023 7.420 7.770 7.420 7.500 10,008 +0.35(+4.90%)
Oct 13, 2023 7.210 7.230 7.040 7.150 5,504 -0.10(-1.38%)
Oct 12, 2023 7.210 7.250 7.210 7.250 3,939 -0.01(-0.14%)
Oct 11, 2023 7.350 7.350 7.260 7.260 7,201 -0.11(-1.49%)
Oct 10, 2023 7.330 7.450 7.310 7.370 10,753 -0.06(-0.81%)
Oct 09, 2023 7.330 7.530 7.330 7.430 4,772 +0.06(+0.81%)
Oct 06, 2023 7.320 7.600 7.320 7.370 7,239 -0.15(-1.99%)
Oct 05, 2023 7.475 7.600 7.475 7.520 4,878 -0.13(-1.70%)
Oct 04, 2023 7.420 7.650 7.400 7.650 4,218 +0.03(+0.39%)
Oct 03, 2023 7.520 7.690 7.520 7.620 1,502 -0.18(-2.31%)
Oct 02, 2023 7.580 7.800 7.570 7.800 4,349 +0.05(+0.65%)
Sep 29, 2023 7.780 7.780 7.750 7.750 1,114 +0.17(+2.24%)
Sep 28, 2023 7.580 7.720 7.570 7.580 4,941 -0.14(-1.81%)
Sep 27, 2023 7.720 7.720 7.720 7.720 868 +0.08(+1.05%)
Sep 26, 2023 7.700 7.700 7.630 7.640 1,104 -0.06(-0.78%)
Sep 25, 2023 7.790 7.800 7.700 7.700 2,995 -0.11(-1.41%)
Sep 22, 2023 8.030 8.030 7.810 7.810 1,430 -0.07(-0.89%)
Sep 21, 2023 7.730 7.880 7.730 7.880 3,755 +0.16(+2.07%)
Sep 20, 2023 7.730 7.880 7.720 7.720 2,462 +0.16(+2.12%)
Sep 19, 2023 7.790 7.790 7.520 7.560 4,183 -0.13(-1.69%)
Sep 18, 2023 7.570 7.730 7.570 7.690 6,024 -0.05(-0.65%)
Sep 15, 2023 7.700 7.990 7.430 7.740 40,541 +0.04(+0.52%)
Sep 14, 2023 7.770 7.770 7.700 7.700 7,826 +0.02(+0.26%)
Sep 13, 2023 7.690 7.770 7.640 7.680 7,285 -0.08(-1.03%)
Sep 12, 2023 7.760 7.770 7.760 7.760 2,471 -0.01(-0.13%)
Sep 11, 2023 7.780 7.835 7.760 7.770 4,942 -0.04(-0.51%)
Sep 08, 2023 7.880 7.900 7.710 7.810 7,990 -0.08(-1.01%)
Sep 07, 2023 7.730 7.970 7.680 7.890 8,783 +0.14(+1.81%)
Sep 06, 2023 7.680 7.750 7.660 7.750 11,139 +0.05(+0.65%)
Sep 05, 2023 7.700 7.700 7.660 7.700 3,339 +0.04(+0.52%)
Sep 01, 2023 7.700 7.700 7.660 7.660 2,817 +0.06(+0.79%)
Aug 31, 2023 7.490 7.630 7.490 7.600 4,757 +0.14(+1.88%)
Aug 30, 2023 7.400 7.500 7.400 7.460 12,476 -0.05(-0.67%)
Aug 29, 2023 7.550 7.550 7.400 7.510 28,536 +0.02(+0.27%)
Aug 28, 2023 7.410 7.490 7.400 7.490 14,499 +0.09(+1.22%)
Aug 25, 2023 7.410 7.490 7.390 7.400 35,019 -0.13(-1.73%)
Aug 24, 2023 7.400 7.530 7.390 7.530 13,458 +0.13(+1.76%)
Aug 23, 2023 7.530 7.530 7.400 7.400 17,210 +0.05(+0.68%)
Aug 22, 2023 7.500 7.500 7.350 7.350 70,322 -0.15(-2.00%)
Aug 21, 2023 7.570 7.570 7.400 7.500 88,993 -0.08(-1.06%)
Aug 18, 2023 7.610 7.850 7.500 7.580 86,762 -0.05(-0.66%)
Aug 17, 2023 7.630 7.630 7.630 7.630 4,675 +0.01(+0.13%)
Aug 16, 2023 7.610 7.760 7.470 7.620 5,173 +0.01(+0.13%)
Aug 15, 2023 7.620 7.770 7.610 7.610 981 -0.04(-0.52%)
Aug 14, 2023 7.570 7.650 7.570 7.650 2,432 +0.08(+1.06%)
Aug 11, 2023 7.710 7.725 7.470 7.570 5,574 -0.11(-1.43%)
Aug 10, 2023 7.670 7.680 7.500 7.680 2,256 +0.18(+2.40%)
Aug 09, 2023 7.440 7.500 7.440 7.500 3,272 +0.12(+1.63%)
Aug 08, 2023 7.630 7.790 7.360 7.380 4,959 -0.27(-3.53%)
Aug 07, 2023 7.450 7.650 7.450 7.650 5,434 +0.20(+2.68%)
Aug 04, 2023 7.450 7.830 7.365 7.450 28,221 +0.10(+1.36%)
Aug 03, 2023 7.280 7.350 7.280 7.350 3,646 -0.01(-0.14%)
Aug 02, 2023 7.150 7.360 7.120 7.360 2,399 +0.21(+2.94%)
Aug 01, 2023 7.200 7.660 7.120 7.150 4,081 -0.01(-0.21%)
Jul 31, 2023 7.090 7.165 7.090 7.165 9,862 +0.07(+0.92%)
Jul 28, 2023 7.100 7.100 7.090 7.100 4,829 +0.01(+0.14%)
Jul 27, 2023 7.070 7.100 7.070 7.090 28,999 -0.01(-0.14%)
Jul 26, 2023 7.000 7.100 6.950 7.100 6,006 +0.21(+3.05%)
Jul 25, 2023 6.960 7.008 6.780 6.890 6,201 +0.00(+0.00%)
Jul 24, 2023 6.860 6.960 6.810 6.890 2,533 +0.05(+0.73%)
Jul 21, 2023 6.880 6.880 6.800 6.840 4,219 -0.06(-0.87%)
Jul 20, 2023 6.650 6.900 6.520 6.900 10,476 +0.27(+4.07%)
Jul 19, 2023 6.420 6.730 6.420 6.630 6,907 +0.18(+2.79%)
Jul 18, 2023 6.340 6.500 6.310 6.450 17,234 +0.07(+1.10%)
Jul 17, 2023 6.210 6.380 6.210 6.380 1,458 +0.17(+2.74%)
Jul 14, 2023 6.210 6.220 6.170 6.210 11,278 +0.04(+0.65%)
Jul 13, 2023 6.280 6.280 6.120 6.170 7,323 -0.09(-1.41%)
Jul 12, 2023 6.258 6.258 6.258 6.258 1,193 +0.03(+0.45%)
Jul 11, 2023 6.250 6.450 6.123 6.230 11,154 +0.04(+0.65%)
Jul 10, 2023 6.300 6.300 6.190 6.190 11,907 -0.10(-1.59%)
Jul 07, 2023 6.250 6.310 6.090 6.290 7,668 +0.16(+2.61%)
Jul 06, 2023 6.130 6.170 6.130 6.130 21,024 +0.00(+0.00%)
Jul 05, 2023 6.180 6.240 6.120 6.130 14,584 -0.12(-1.92%)
Jul 03, 2023 6.210 6.250 6.170 6.250 19,276 +0.06(+0.97%)
Jun 30, 2023 6.220 6.250 6.160 6.190 8,613 +0.02(+0.32%)
Jun 29, 2023 6.120 6.170 6.120 6.170 1,082 +0.05(+0.82%)
Jun 28, 2023 6.190 6.190 6.120 6.120 1,429 -0.11(-1.77%)
Jun 27, 2023 6.100 6.250 6.098 6.230 2,769 -0.02(-0.32%)
Jun 26, 2023 6.250 6.250 6.190 6.250 5,860 +0.00(+0.00%)
Jun 23, 2023 6.240 6.250 6.060 6.250 11,632 +0.07(+1.13%)
Jun 22, 2023 6.290 6.420 6.127 6.180 12,773 -0.34(-5.21%)
Jun 21, 2023 6.230 6.520 6.219 6.520 5,683 +0.32(+5.16%)
Jun 20, 2023 6.360 6.570 6.200 6.200 11,704 -0.28(-4.32%)
Jun 16, 2023 6.280 6.510 6.120 6.480 24,110 +0.32(+5.19%)
Jun 15, 2023 6.000 6.360 5.960 6.160 611,884 -0.10(-1.60%)
May 08, 2023 6.080 6.410 6.050 6.260 9,180 +0.14(+2.29%)
May 05, 2023 6.000 6.280 5.970 6.120 4,270 +0.18(+3.03%)
May 04, 2023 6.150 6.250 5.850 5.940 25,738 -0.39(-6.16%)
May 03, 2023 6.500 6.760 6.050 6.330 31,213 -0.09(-1.40%)
May 02, 2023 7.670 7.670 6.110 6.420 3,622 -1.24(-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.