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

Piedmont Office Realty Trust (NY: PDM )

6.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2024 7.050 7.080 6.910 6.950 807,009 -0.08(-1.14%)
May 06, 2024 7.030 7.135 6.970 7.030 420,616 +0.12(+1.74%)
May 03, 2024 7.030 7.150 6.795 6.910 657,694 +0.08(+1.17%)
May 02, 2024 6.840 6.890 6.695 6.830 952,970 +0.09(+1.34%)
May 01, 2024 6.840 6.930 6.680 6.740 573,750 -0.15(-2.18%)
Apr 30, 2024 6.850 6.990 6.780 6.890 1,541,001 -0.05(-0.72%)
Apr 29, 2024 6.790 6.980 6.790 6.940 631,189 +0.23(+3.43%)
Apr 26, 2024 6.750 6.840 6.710 6.710 451,464 -0.01(-0.15%)
Apr 25, 2024 6.760 6.810 6.680 6.720 687,682 -0.17(-2.47%)
Apr 24, 2024 6.900 6.960 6.815 6.890 1,053,775 -0.08(-1.15%)
Apr 23, 2024 6.670 7.045 6.670 6.970 599,576 +0.28(+4.19%)
Apr 22, 2024 6.550 6.690 6.460 6.690 460,294 +0.19(+2.92%)
Apr 19, 2024 6.330 6.520 6.330 6.500 546,559 +0.14(+2.20%)
Apr 18, 2024 6.430 6.480 6.335 6.360 590,945 -0.04(-0.63%)
Apr 17, 2024 6.450 6.485 6.360 6.400 651,477 +0.03(+0.47%)
Apr 16, 2024 6.420 6.430 6.265 6.370 600,678 -0.15(-2.30%)
Apr 15, 2024 6.640 6.660 6.480 6.520 1,255,117 -0.08(-1.21%)
Apr 12, 2024 6.690 6.740 6.560 6.600 452,800 -0.14(-2.08%)
Apr 11, 2024 6.660 6.805 6.585 6.740 810,678 +0.09(+1.35%)
Apr 10, 2024 6.650 6.697 6.370 6.650 1,765,653 -0.30(-4.32%)
Apr 09, 2024 6.800 6.980 6.760 6.950 881,477 +0.19(+2.81%)
Apr 08, 2024 6.720 6.790 6.662 6.760 822,171 +0.16(+2.42%)
Apr 05, 2024 6.480 6.680 6.470 6.600 657,164 +0.09(+1.38%)
Apr 04, 2024 6.830 6.870 6.500 6.510 1,278,184 -0.18(-2.69%)
Apr 03, 2024 6.530 6.700 6.530 6.690 489,821 +0.08(+1.21%)
Apr 02, 2024 6.600 6.640 6.480 6.610 946,280 -0.10(-1.49%)
Apr 01, 2024 7.000 7.070 6.710 6.710 539,113 -0.32(-4.55%)
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%)
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.