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

Piedmont Office Realty Trust (NY: PDM )

7.085 +0.175 (+2.53%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 30, 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 (%)
Jul 30, 2010 9.889 9.889 9.746 9.889 210,388 +0.07(+0.67%)
Jul 29, 2010 9.917 9.944 9.752 9.823 170,756 -0.06(-0.61%)
Jul 28, 2010 9.884 9.961 9.829 9.884 1,275 -0.10(-1.05%)
Jul 27, 2010 9.988 9.988 9.878 9.988 3,602 +0.03(+0.28%)
Jul 26, 2010 9.917 9.961 9.796 9.961 486,966 +0.03(+0.33%)
Jul 23, 2010 9.845 9.928 9.708 9.928 142,975 +0.03(+0.28%)
Jul 22, 2010 9.812 9.917 9.724 9.900 990 +0.19(+1.92%)
Jul 21, 2010 9.933 9.944 9.675 9.713 264,439 -0.21(-2.16%)
Jul 20, 2010 9.642 9.944 9.533 9.928 2,668 +0.20(+2.03%)
Jul 19, 2010 9.648 9.752 9.186 9.730 428,672 -0.03(-0.34%)
Jul 16, 2010 9.763 9.834 9.653 9.763 479,840 -0.02(-0.22%)
Jul 15, 2010 9.801 9.895 9.664 9.785 141,579 -0.04(-0.45%)
Jul 14, 2010 9.884 9.955 9.752 9.829 171,174 -0.09(-0.94%)
Jul 13, 2010 9.818 9.939 9.737 9.922 249,894 +0.14(+1.46%)
Jul 12, 2010 9.851 9.961 9.653 9.779 263,808 -0.11(-1.11%)
Jul 09, 2010 9.889 9.966 9.680 9.889 161,060 +0.16(+1.69%)
Jul 08, 2010 9.713 9.829 9.615 9.724 364 +0.07(+0.74%)
Jul 07, 2010 9.494 9.763 9.477 9.653 8,487 +0.13(+1.33%)
Jul 06, 2010 9.527 9.988 9.389 9.527 365 -0.24(-2.47%)
Jul 02, 2010 9.768 10.02 9.551 9.768 425,121 -0.18(-1.82%)
Jul 01, 2010 10.26 10.37 9.906 9.950 364 -0.34(-3.31%)
Jun 30, 2010 10.30 10.51 10.25 10.29 745,350 +0.01(+0.11%)
Jun 29, 2010 10.28 10.52 10.26 10.28 2,895 -0.39(-3.66%)
Jun 25, 2010 10.67 10.75 10.39 10.67 1,082,946 +0.29(+2.81%)
Jun 24, 2010 10.36 10.49 10.28 10.38 531,711 +0.01(+0.11%)
Jun 23, 2010 10.19 10.41 9.823 10.37 328,709 +0.14(+1.34%)
Jun 22, 2010 10.58 10.65 10.13 10.23 780 -0.38(-3.57%)
Jun 21, 2010 10.95 10.96 10.54 10.61 308,391 -0.27(-2.47%)
Jun 18, 2010 10.88 10.88 10.66 10.88 242,734 +0.12(+1.07%)
Jun 17, 2010 10.72 10.88 10.62 10.76 496,941 +0.01(+0.10%)
Jun 16, 2010 10.63 10.78 10.56 10.75 444,786 +0.07(+0.67%)
Jun 15, 2010 10.62 10.70 10.46 10.68 309,774 +0.09(+0.83%)
Jun 14, 2010 10.46 10.71 10.42 10.59 411,109 +0.15(+1.42%)
Jun 11, 2010 10.27 10.44 10.25 10.44 337,277 -0.06(-0.58%)
Jun 10, 2010 10.25 10.51 10.09 10.50 5,347 +0.37(+3.63%)
Jun 09, 2010 10.06 10.29 9.939 10.14 272,384 +0.10(+0.99%)
Jun 08, 2010 9.906 10.08 9.752 10.04 433,991 +0.11(+1.11%)
Jun 07, 2010 10.01 10.25 9.889 9.928 173,950 -0.09(-0.88%)
Jun 04, 2010 10.02 10.16 9.950 10.02 693,432 -0.19(-1.83%)
Jun 03, 2010 10.22 10.52 10.16 10.20 6,104 -0.08(-0.75%)
Jun 02, 2010 10.31 10.31 9.911 10.28 671,459 -0.06(-0.59%)
Jun 01, 2010 10.33 10.61 10.10 10.34 356,581 -0.09(-0.84%)
May 28, 2010 10.43 10.53 10.28 10.43 597,237 -0.06(-0.58%)
May 27, 2010 10.37 10.51 9.917 10.49 597,153 +0.21(+2.09%)
May 26, 2010 9.966 10.48 9.966 10.27 273 +0.44(+4.47%)
May 25, 2010 9.834 10.16 9.669 9.834 395,096 -0.14(-1.43%)
May 24, 2010 10.22 10.39 9.928 9.977 264,314 -0.30(-2.94%)
May 21, 2010 9.939 10.39 9.505 10.28 667,246 +0.20(+2.02%)
May 20, 2010 10.05 10.29 9.933 10.08 9,102 -0.09(-0.92%)
May 19, 2010 10.22 10.36 10.13 10.17 357,717 -0.09(-0.86%)
May 18, 2010 10.61 10.61 10.21 10.26 4,155 -0.32(-3.01%)
May 17, 2010 10.69 10.70 10.47 10.58 287,672 -0.13(-1.23%)
May 14, 2010 10.71 10.76 10.65 10.71 246,838 -0.04(-0.41%)
May 13, 2010 10.80 10.86 10.71 10.75 233,418 -0.11(-1.01%)
May 12, 2010 10.85 10.89 10.75 10.86 473,200 -0.02(-0.15%)
May 11, 2010 10.84 10.96 10.80 10.88 6,024 -0.01(-0.05%)
May 10, 2010 10.75 10.89 10.64 10.88 901,242 +0.21(+1.96%)
May 07, 2010 10.77 10.96 10.63 10.67 932,812 -0.06(-0.56%)
May 06, 2010 10.74 11.09 10.69 10.74 487,241 -0.23(-2.06%)
May 05, 2010 10.91 11.04 10.91 10.96 281,596 -0.23(-2.01%)
May 04, 2010 10.98 11.42 10.94 11.19 962,089 +0.05(+0.49%)
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.