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 (%)
May 28, 2021 7.450 7.612 7.326 7.469 15,659 -0.02(-0.25%)
May 27, 2021 7.307 7.598 7.269 7.488 19,691 +0.13(+1.81%)
May 26, 2021 7.250 7.364 7.231 7.355 10,906 +0.10(+1.44%)
May 25, 2021 7.241 7.364 7.241 7.250 19,397 -0.03(-0.39%)
May 24, 2021 7.279 7.431 7.231 7.279 30,625 -0.03(-0.39%)
May 21, 2021 7.441 7.441 7.250 7.307 11,059 -0.06(-0.78%)
May 20, 2021 7.431 7.528 7.269 7.364 29,759 -0.10(-1.40%)
May 19, 2021 7.441 7.555 7.431 7.469 17,768 +0.05(+0.64%)
May 18, 2021 7.583 7.583 7.422 7.422 22,801 -0.16(-2.13%)
May 17, 2021 7.793 7.793 7.517 7.583 67,827 -0.22(-2.80%)
May 14, 2021 7.736 7.973 7.736 7.802 26,090 +0.09(+1.11%)
May 13, 2021 7.659 7.755 7.612 7.717 41,916 +0.01(+0.12%)
May 12, 2021 7.802 7.846 7.612 7.707 21,453 -0.10(-1.22%)
May 11, 2021 7.298 7.831 7.231 7.802 92,971 +0.57(+7.89%)
May 10, 2021 7.412 7.422 7.231 7.231 43,218 +0.00(+0.00%)
May 07, 2021 7.231 7.488 7.222 7.231 36,034 -0.02(-0.26%)
May 06, 2021 7.231 7.488 7.212 7.250 13,268 +0.03(+0.40%)
May 05, 2021 7.387 7.387 7.212 7.222 57,096 -0.01(-0.13%)
May 04, 2021 7.250 7.393 7.193 7.231 129,908 -0.02(-0.26%)
May 03, 2021 7.193 7.517 7.193 7.250 31,176 +0.02(+0.26%)
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%)
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.