Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
+0.19(+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%)
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
.