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

Piedmont Office Realty Trust (NY: PDM )

6.710 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Mar 28, 2024 6.830 7.035 6.780 7.030 705,399 +0.23(+3.38%)
Mar 27, 2024 6.550 6.800 6.510 6.800 723,229 +0.34(+5.26%)
Mar 26, 2024 6.680 6.720 6.460 6.460 622,223 -0.20(-3.00%)
Mar 25, 2024 6.630 6.780 6.615 6.660 600,247 +0.07(+1.06%)
Mar 22, 2024 6.690 6.720 6.500 6.590 1,820,299 -0.08(-1.20%)
Mar 21, 2024 6.540 6.710 6.490 6.670 918,215 +0.21(+3.25%)
Mar 20, 2024 6.200 6.520 6.130 6.460 689,924 +0.21(+3.36%)
Mar 19, 2024 6.230 6.330 6.230 6.250 522,123 -0.03(-0.48%)
Mar 18, 2024 6.310 6.330 6.240 6.280 486,814 -0.04(-0.63%)
Mar 15, 2024 6.190 6.360 6.190 6.320 1,971,571 +0.05(+0.80%)
Mar 14, 2024 6.380 6.380 6.190 6.270 587,609 -0.17(-2.64%)
Mar 13, 2024 6.370 6.500 6.370 6.440 495,410 +0.05(+0.78%)
Mar 12, 2024 6.360 6.440 6.305 6.390 574,050 +0.00(+0.00%)
Mar 11, 2024 6.290 6.460 6.280 6.390 460,691 +0.03(+0.47%)
Mar 08, 2024 6.450 6.600 6.360 6.360 606,763 +0.02(+0.32%)
Mar 07, 2024 6.370 6.420 6.300 6.340 533,764 +0.07(+1.12%)
Mar 06, 2024 6.300 6.300 6.150 6.270 742,974 +0.09(+1.46%)
Mar 05, 2024 6.070 6.300 6.016 6.180 770,563 +0.03(+0.49%)
Mar 04, 2024 6.210 6.230 5.950 6.150 753,894 -0.04(-0.65%)
Mar 01, 2024 6.260 6.291 6.110 6.190 933,432 -0.08(-1.28%)
Feb 29, 2024 6.140 6.360 6.070 6.270 1,641,987 +0.24(+3.98%)
Feb 28, 2024 5.970 6.180 5.970 6.030 636,144 -0.05(-0.82%)
Feb 27, 2024 6.070 6.145 5.970 6.080 1,087,718 +0.11(+1.84%)
Feb 26, 2024 6.100 6.165 5.930 5.970 900,736 -0.17(-2.77%)
Feb 23, 2024 6.250 6.280 6.130 6.140 1,080,920 -0.14(-2.23%)
Feb 22, 2024 6.420 6.455 6.260 6.280 924,884 -0.14(-2.26%)
Feb 21, 2024 6.405 6.464 6.356 6.425 555,434 +0.00(+0.00%)
Feb 20, 2024 6.611 6.611 6.400 6.425 752,903 -0.22(-3.25%)
Feb 16, 2024 6.454 6.714 6.356 6.641 717,241 +0.00(+0.00%)
Feb 15, 2024 6.454 6.651 6.396 6.641 1,692,315 +0.28(+4.48%)
Feb 14, 2024 6.327 6.425 6.248 6.356 976,248 +0.09(+1.41%)
Feb 13, 2024 6.700 6.700 6.141 6.268 1,517,853 -0.49(-7.26%)
Feb 12, 2024 6.533 6.866 6.494 6.759 1,514,335 +0.26(+4.08%)
Feb 09, 2024 6.474 6.553 6.386 6.494 878,308 +0.00(+0.00%)
Feb 08, 2024 6.244 6.587 6.111 6.494 1,191,237 +0.33(+5.41%)
Feb 07, 2024 6.297 6.327 6.111 6.160 1,144,615 -0.14(-2.18%)
Feb 06, 2024 6.347 6.445 6.241 6.297 968,824 -0.09(-1.38%)
Feb 05, 2024 6.415 6.454 6.273 6.386 957,702 -0.18(-2.69%)
Feb 02, 2024 6.562 6.680 6.445 6.562 1,286,383 -0.18(-2.62%)
Feb 01, 2024 6.719 6.744 6.400 6.739 1,905,789 +0.07(+1.03%)
Jan 31, 2024 7.023 7.082 6.656 6.670 1,203,445 -0.42(-5.95%)
Jan 30, 2024 7.229 7.246 7.063 7.092 537,808 -0.18(-2.43%)
Jan 29, 2024 7.220 7.283 7.170 7.269 503,400 +0.05(+0.68%)
Jan 26, 2024 7.259 7.327 7.200 7.220 609,609 -0.02(-0.27%)
Jan 25, 2024 7.298 7.327 7.170 7.239 1,142,688 +0.12(+1.65%)
Jan 24, 2024 7.278 7.308 7.063 7.121 1,086,022 +0.01(+0.14%)
Jan 23, 2024 7.337 7.386 7.053 7.112 835,482 -0.12(-1.63%)
Jan 22, 2024 7.092 7.249 7.043 7.229 1,040,926 +0.23(+3.22%)
Jan 19, 2024 6.857 7.023 6.749 7.004 907,753 +0.24(+3.48%)
Jan 18, 2024 6.817 6.896 6.680 6.768 733,664 -0.02(-0.29%)
Jan 17, 2024 6.876 6.915 6.575 6.788 1,414,065 -0.26(-3.62%)
Jan 16, 2024 7.092 7.131 6.979 7.043 718,958 -0.13(-1.78%)
Jan 12, 2024 7.239 7.293 7.097 7.170 578,764 +0.09(+1.25%)
Jan 11, 2024 7.190 7.210 6.974 7.082 861,055 -0.20(-2.70%)
Jan 10, 2024 7.092 7.332 7.072 7.278 1,088,320 +0.23(+3.20%)
Jan 09, 2024 7.023 7.087 6.945 7.053 655,025 -0.08(-1.10%)
Jan 08, 2024 6.935 7.131 6.866 7.131 633,082 +0.19(+2.68%)
Jan 05, 2024 6.768 6.994 6.709 6.945 1,016,591 +0.08(+1.14%)
Jan 04, 2024 6.857 6.989 6.778 6.866 930,167 -0.01(-0.14%)
Jan 03, 2024 7.102 7.151 6.783 6.876 1,346,054 -0.36(-5.01%)
Jan 02, 2024 6.984 7.269 6.915 7.239 1,027,976 +0.26(+3.80%)
Dec 29, 2023 7.112 7.121 6.974 6.974 1,003,902 -0.19(-2.60%)
Dec 28, 2023 6.994 7.161 6.974 7.161 555,669 +0.11(+1.53%)
Dec 27, 2023 7.063 7.092 6.984 7.053 592,262 -0.02(-0.28%)
Dec 26, 2023 6.965 7.112 6.935 7.072 500,508 +0.12(+1.69%)
Dec 22, 2023 7.043 7.161 6.911 6.955 664,581 -0.02(-0.28%)
Dec 21, 2023 7.072 7.121 6.876 6.974 640,915 +0.00(+0.00%)
Dec 20, 2023 7.004 7.342 6.974 6.974 1,072,253 -0.09(-1.25%)
Dec 19, 2023 7.053 7.121 7.018 7.063 930,335 +0.08(+1.12%)
Dec 18, 2023 7.229 7.229 6.984 6.984 896,092 -0.20(-2.73%)
Dec 15, 2023 7.386 7.406 7.087 7.180 3,237,389 -0.18(-2.40%)
Dec 14, 2023 7.288 7.524 7.269 7.357 1,768,798 +0.35(+5.04%)
Dec 13, 2023 6.484 7.033 6.420 7.004 1,364,716 +0.51(+7.86%)
Dec 12, 2023 6.513 6.513 6.396 6.494 765,706 -0.04(-0.60%)
Dec 11, 2023 6.543 6.582 6.494 6.533 846,352 -0.01(-0.15%)
Dec 08, 2023 6.543 6.592 6.446 6.543 777,276 -0.05(-0.74%)
Dec 07, 2023 6.454 6.592 6.396 6.592 931,807 +0.17(+2.60%)
Dec 06, 2023 6.513 6.690 6.425 6.425 886,862 -0.01(-0.15%)
Dec 05, 2023 6.572 6.585 6.376 6.435 1,051,618 -0.16(-2.38%)
Dec 04, 2023 6.494 6.670 6.435 6.592 1,458,846 +0.08(+1.20%)
Dec 01, 2023 6.101 6.582 5.984 6.513 1,647,392 +0.41(+6.75%)
Nov 30, 2023 6.141 6.204 6.042 6.101 1,596,037 -0.02(-0.32%)
Nov 29, 2023 6.101 6.376 6.091 6.121 1,043,813 +0.11(+1.79%)
Nov 28, 2023 5.827 6.033 5.699 6.013 1,350,854 +0.20(+3.37%)
Nov 27, 2023 5.827 5.876 5.670 5.817 857,339 -0.08(-1.33%)
Nov 24, 2023 5.836 5.895 5.768 5.895 267,226 +0.06(+1.01%)
Nov 22, 2023 5.974 6.023 5.807 5.836 921,625 -0.05(-0.92%)
Nov 21, 2023 5.842 5.919 5.698 5.890 1,378,634 -0.06(-0.97%)
Nov 20, 2023 5.948 5.958 5.809 5.948 717,701 +0.02(+0.32%)
Nov 17, 2023 5.958 5.977 5.857 5.929 715,933 +0.07(+1.15%)
Nov 16, 2023 6.044 6.079 5.814 5.862 914,943 -0.21(-3.48%)
Nov 15, 2023 6.054 6.256 6.006 6.073 1,950,747 +0.02(+0.32%)
Nov 14, 2023 5.727 6.150 5.727 6.054 1,898,600 +0.67(+12.50%)
Nov 13, 2023 5.352 5.381 5.160 5.381 757,583 -0.02(-0.36%)
Nov 10, 2023 5.410 5.448 5.299 5.400 1,117,222 +0.04(+0.72%)
Nov 09, 2023 5.669 5.698 5.347 5.362 776,863 -0.27(-4.78%)
Nov 08, 2023 5.727 5.737 5.525 5.631 893,310 -0.10(-1.68%)
Nov 07, 2023 5.765 5.823 5.660 5.727 913,887 -0.08(-1.32%)
Nov 06, 2023 5.814 5.862 5.722 5.804 821,937 -0.06(-0.98%)
Nov 03, 2023 5.727 5.919 5.660 5.862 1,019,591 +0.28(+4.99%)
Nov 02, 2023 5.343 5.583 5.266 5.583 1,074,782 +0.42(+8.19%)
Nov 01, 2023 5.016 5.208 4.997 5.160 1,747,637 +0.15(+3.07%)
Oct 31, 2023 5.045 5.131 4.718 5.006 2,248,126 +0.11(+2.16%)
Oct 30, 2023 4.949 5.035 4.795 4.901 1,342,578 +0.03(+0.59%)
Oct 27, 2023 4.987 4.992 4.838 4.872 1,080,655 -0.08(-1.55%)
Oct 26, 2023 4.929 4.997 4.881 4.949 882,272 +0.08(+1.58%)
Oct 25, 2023 5.006 5.035 4.824 4.872 886,105 -0.21(-4.16%)
Oct 24, 2023 5.026 5.083 4.987 5.083 1,041,255 +0.12(+2.32%)
Oct 23, 2023 4.949 5.034 4.838 4.968 1,087,625 -0.03(-0.58%)
Oct 20, 2023 4.997 5.064 4.929 4.997 1,239,662 +0.02(+0.39%)
Oct 19, 2023 5.045 5.194 4.958 4.978 1,221,640 -0.13(-2.63%)
Oct 18, 2023 5.179 5.266 5.102 5.112 1,668,768 -0.16(-3.10%)
Oct 17, 2023 5.093 5.362 5.093 5.275 1,089,038 +0.12(+2.23%)
Oct 16, 2023 4.968 5.189 4.920 5.160 1,351,680 +0.27(+5.50%)
Oct 13, 2023 5.179 5.179 4.862 4.891 1,692,101 -0.19(-3.78%)
Oct 12, 2023 5.170 5.170 5.006 5.083 1,506,172 -0.11(-2.04%)
Oct 11, 2023 5.151 5.285 5.074 5.189 1,424,592 +0.09(+1.69%)
Oct 10, 2023 5.122 5.223 5.093 5.102 1,305,093 +0.01(+0.19%)
Oct 09, 2023 4.920 5.155 4.901 5.093 1,198,763 +0.11(+2.12%)
Oct 06, 2023 4.901 5.054 4.833 4.987 1,990,291 -0.01(-0.19%)
Oct 05, 2023 4.987 5.045 4.896 4.997 984,943 -0.02(-0.38%)
Oct 04, 2023 4.929 5.026 4.843 5.016 1,189,764 +0.11(+2.15%)
Oct 03, 2023 5.218 5.277 4.901 4.910 1,444,689 -0.37(-7.09%)
Oct 02, 2023 5.410 5.448 5.200 5.285 1,643,884 -0.12(-2.14%)
Sep 29, 2023 5.487 5.540 5.354 5.400 1,358,063 +0.03(+0.54%)
Sep 28, 2023 5.285 5.439 5.261 5.372 965,006 +0.12(+2.19%)
Sep 27, 2023 5.314 5.362 5.194 5.256 1,313,725 -0.01(-0.18%)
Sep 26, 2023 5.420 5.492 5.247 5.266 1,282,280 -0.25(-4.53%)
Sep 25, 2023 5.506 5.530 5.468 5.516 955,471 -0.04(-0.69%)
Sep 22, 2023 5.660 5.703 5.472 5.554 2,268,247 -0.05(-0.86%)
Sep 21, 2023 5.871 5.881 5.593 5.602 2,008,575 -0.33(-5.51%)
Sep 20, 2023 5.996 6.059 5.862 5.929 1,331,430 +0.03(+0.49%)
Sep 19, 2023 5.919 6.035 5.895 5.900 1,175,499 -0.03(-0.49%)
Sep 18, 2023 6.083 6.083 5.919 5.929 949,227 -0.15(-2.53%)
Sep 15, 2023 6.092 6.207 6.020 6.083 1,592,082 -0.07(-1.09%)
Sep 14, 2023 6.006 6.179 6.006 6.150 1,071,791 +0.23(+3.90%)
Sep 13, 2023 6.207 6.251 5.910 5.919 875,122 -0.30(-4.79%)
Sep 12, 2023 6.217 6.323 6.150 6.217 922,813 +0.00(+0.00%)
Sep 11, 2023 6.515 6.582 6.198 6.217 1,199,569 -0.31(-4.71%)
Sep 08, 2023 6.563 6.611 6.457 6.525 1,277,433 +0.03(+0.44%)
Sep 07, 2023 6.563 6.621 6.486 6.496 1,845,322 -0.11(-1.60%)
Sep 06, 2023 6.669 6.731 6.429 6.601 773,076 -0.07(-1.01%)
Sep 05, 2023 6.707 6.712 6.621 6.669 735,324 -0.07(-1.00%)
Sep 01, 2023 6.688 6.803 6.678 6.736 618,497 +0.13(+2.04%)
Aug 31, 2023 6.688 6.741 6.592 6.601 740,939 -0.09(-1.29%)
Aug 30, 2023 6.525 6.693 6.448 6.688 1,853,620 +0.13(+2.05%)
Aug 29, 2023 6.332 6.573 6.275 6.553 1,026,786 +0.24(+3.81%)
Aug 28, 2023 6.169 6.376 6.169 6.313 820,796 +0.20(+3.30%)
Aug 25, 2023 6.227 6.337 6.063 6.111 1,106,755 -0.12(-1.85%)
Aug 24, 2023 6.188 6.313 6.155 6.227 2,502,038 +0.02(+0.39%)
Aug 23, 2023 6.118 6.212 5.920 6.203 1,393,923 +0.15(+2.49%)
Aug 22, 2023 6.099 6.118 5.995 6.052 1,563,856 +0.01(+0.16%)
Aug 21, 2023 6.099 6.108 5.995 6.042 797,740 -0.08(-1.38%)
Aug 18, 2023 6.127 6.203 6.073 6.127 989,451 -0.07(-1.07%)
Aug 17, 2023 6.165 6.240 6.127 6.193 854,826 +0.01(+0.15%)
Aug 16, 2023 6.325 6.363 6.156 6.184 1,082,836 -0.13(-2.09%)
Aug 15, 2023 6.382 6.504 6.231 6.316 1,479,701 -0.22(-3.32%)
Aug 14, 2023 6.693 6.708 6.504 6.533 1,854,174 -0.23(-3.35%)
Aug 11, 2023 6.476 6.787 6.476 6.759 1,502,573 +0.24(+3.61%)
Aug 10, 2023 6.523 6.627 6.490 6.523 1,208,409 +0.07(+1.02%)
Aug 09, 2023 6.617 6.617 6.424 6.457 1,485,210 -0.16(-2.42%)
Aug 08, 2023 6.768 6.806 6.504 6.617 1,365,543 -0.18(-2.64%)
Aug 07, 2023 6.768 6.929 6.731 6.797 1,377,802 +0.03(+0.42%)
Aug 04, 2023 6.815 7.004 6.740 6.768 1,881,942 -0.07(-0.97%)
Aug 03, 2023 6.806 6.872 6.679 6.834 916,801 -0.04(-0.55%)
Aug 02, 2023 6.712 6.891 6.636 6.872 1,115,761 +0.08(+1.25%)
Aug 01, 2023 6.938 6.976 6.702 6.787 1,245,841 -0.23(-3.23%)
Jul 31, 2023 6.966 7.160 6.964 7.013 1,394,599 +0.08(+1.22%)
Jul 28, 2023 6.929 7.061 6.900 6.929 1,268,470 +0.12(+1.80%)
Jul 27, 2023 6.768 6.980 6.768 6.806 2,527,623 -0.26(-3.73%)
Jul 26, 2023 6.768 7.108 6.768 7.070 1,813,346 +0.33(+4.90%)
Jul 25, 2023 6.929 6.957 6.712 6.740 1,723,175 -0.20(-2.85%)
Jul 24, 2023 6.929 7.164 6.872 6.938 1,787,233 +0.00(+0.00%)
Jul 21, 2023 7.315 7.315 6.863 6.938 3,418,830 -0.33(-4.54%)
Jul 20, 2023 7.504 7.504 7.164 7.268 1,480,142 -0.25(-3.38%)
Jul 19, 2023 7.277 7.541 7.202 7.522 1,897,144 +0.32(+4.45%)
Jul 18, 2023 7.362 7.475 7.174 7.202 2,428,847 -0.11(-1.55%)
Jul 17, 2023 7.296 7.376 7.244 7.315 808,858 -0.05(-0.64%)
Jul 14, 2023 7.419 7.419 7.287 7.362 1,002,910 -0.06(-0.76%)
Jul 13, 2023 7.268 7.442 7.211 7.419 1,012,743 +0.16(+2.21%)
Jul 12, 2023 7.513 7.588 7.258 7.258 1,387,160 -0.08(-1.03%)
Jul 11, 2023 7.230 7.372 7.136 7.334 1,012,349 +0.19(+2.64%)
Jul 10, 2023 7.098 7.183 6.995 7.145 1,394,400 +0.01(+0.13%)
Jul 07, 2023 6.825 7.192 6.806 7.136 1,526,441 +0.28(+4.13%)
Jul 06, 2023 6.825 6.900 6.698 6.853 1,251,404 -0.14(-2.02%)
Jul 05, 2023 7.070 7.211 6.929 6.995 2,831,907 -0.17(-2.37%)
Jul 03, 2023 6.900 7.183 6.900 7.164 1,092,444 +0.31(+4.54%)
Jun 30, 2023 6.957 6.985 6.740 6.853 2,027,152 -0.02(-0.27%)
Jun 29, 2023 6.863 6.962 6.735 6.872 1,599,393 +0.02(+0.28%)
Jun 28, 2023 6.976 6.976 6.773 6.853 2,112,435 -0.11(-1.62%)
Jun 27, 2023 6.825 7.004 6.669 6.966 4,173,949 +0.14(+2.07%)
Jun 26, 2023 6.278 6.896 6.273 6.825 2,455,444 +0.56(+8.87%)
Jun 23, 2023 6.278 6.377 6.156 6.269 2,259,613 -0.13(-2.06%)
Jun 22, 2023 6.551 6.599 6.278 6.401 1,958,259 -0.15(-2.30%)
Jun 21, 2023 6.495 6.589 6.410 6.551 918,372 +0.00(+0.00%)
Jun 20, 2023 6.636 6.650 6.448 6.551 1,071,776 -0.14(-2.11%)
Jun 16, 2023 6.731 6.778 6.603 6.693 2,102,934 +0.03(+0.42%)
Jun 15, 2023 6.429 6.665 6.665 1,127,669 +0.74(+12.58%)
May 08, 2023 6.066 6.066 5.835 5.920 1,052,215 -0.13(-2.11%)
May 05, 2023 5.874 6.066 5.774 6.048 2,119,368 +0.31(+5.41%)
May 04, 2023 5.582 5.779 5.459 5.737 2,429,696 +0.08(+1.45%)
May 03, 2023 5.820 5.883 5.637 5.655 2,379,977 -0.17(-2.97%)
May 02, 2023 5.728 5.879 5.587 5.829 2,762,937 -0.05(-0.93%)
May 01, 2023 5.920 5.970 5.820 5.883 1,383,460 -0.05(-0.92%)
Apr 28, 2023 5.810 6.057 5.792 5.938 1,495,745 +0.14(+2.36%)
Apr 27, 2023 5.646 5.842 5.605 5.801 1,124,385 +0.17(+3.08%)
Apr 26, 2023 5.637 5.765 5.582 5.628 2,093,031 -0.02(-0.32%)
Apr 25, 2023 5.774 5.797 5.582 5.646 1,538,836 -0.22(-3.73%)
Apr 24, 2023 5.865 5.915 5.737 5.865 1,748,938 -0.02(-0.31%)
Apr 21, 2023 5.984 6.002 5.849 5.883 1,048,124 -0.07(-1.23%)
Apr 20, 2023 6.038 6.111 5.938 5.956 1,044,746 -0.19(-3.12%)
Apr 19, 2023 5.893 6.148 5.851 6.148 1,271,058 +0.18(+3.06%)
Apr 18, 2023 6.093 6.111 5.934 5.966 1,016,643 -0.15(-2.39%)
Apr 17, 2023 5.829 6.139 5.801 6.111 1,920,832 +0.26(+4.52%)
Apr 14, 2023 6.057 6.148 5.792 5.847 1,476,153 -0.17(-2.88%)
Apr 13, 2023 6.121 6.157 6.007 6.020 1,625,404 -0.11(-1.79%)
Apr 12, 2023 6.403 6.431 6.111 6.130 1,809,748 -0.20(-3.17%)
Apr 11, 2023 6.339 6.431 6.239 6.330 1,318,086 +0.00(+0.00%)
Apr 10, 2023 6.422 6.504 6.194 6.330 1,765,663 -0.16(-2.39%)
Apr 06, 2023 6.485 6.513 6.394 6.485 1,363,266 +0.05(+0.71%)
Apr 05, 2023 6.403 6.516 6.367 6.440 1,182,954 -0.02(-0.28%)
Apr 04, 2023 6.668 6.732 6.376 6.458 2,266,541 -0.18(-2.75%)
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.