Skip to main content

Piedmont Office Realty Trust (NY: PDM )

6.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.13 12.18 11.97 12.00 2,713,065 -0.10(-0.86%)
Nov 27, 2015 11.88 12.17 11.88 12.11 826,262 +0.22(+1.81%)
Nov 25, 2015 11.95 11.89 11.89 11.89 1,473,218 -0.06(-0.46%)
Nov 24, 2015 11.89 11.98 11.84 11.95 1,427,516 -0.01(-0.05%)
Nov 23, 2015 12.03 12.06 11.91 11.95 847,670 -0.08(-0.66%)
Nov 20, 2015 11.92 12.03 11.89 12.03 1,363,931 +0.15(+1.28%)
Nov 19, 2015 11.85 11.93 11.81 11.88 792,431 +0.03(+0.26%)
Nov 18, 2015 11.79 11.86 11.71 11.85 729,028 +0.07(+0.62%)
Nov 17, 2015 11.71 11.83 11.68 11.78 958,259 +0.03(+0.26%)
Nov 16, 2015 11.65 11.76 11.61 11.75 875,003 +0.08(+0.68%)
Nov 13, 2015 11.73 11.78 11.64 11.67 1,232,696 -0.04(-0.36%)
Nov 12, 2015 11.76 11.81 11.69 11.71 918,569 -0.08(-0.67%)
Nov 11, 2015 11.78 11.84 11.76 11.79 1,021,476 +0.02(+0.16%)
Nov 10, 2015 11.92 11.92 11.69 11.77 1,301,016 +0.10(+0.89%)
Nov 09, 2015 11.79 11.86 11.59 11.67 1,771,504 -0.20(-1.69%)
Nov 06, 2015 11.95 12.03 11.76 11.87 1,563,807 -0.21(-1.72%)
Nov 05, 2015 11.98 12.09 11.94 12.07 972,264 +0.09(+0.71%)
Nov 04, 2015 12.03 12.04 11.92 11.99 794,304 -0.04(-0.35%)
Nov 03, 2015 12.03 12.06 11.93 12.03 980,924 -0.03(-0.25%)
Nov 02, 2015 11.81 12.06 11.81 12.06 1,065,638 +0.26(+2.17%)
Oct 30, 2015 11.98 12.00 11.79 11.81 1,224,751 -0.15(-1.22%)
Oct 29, 2015 11.86 11.97 11.86 11.95 813,178 +0.03(+0.26%)
Oct 28, 2015 11.88 11.98 11.68 11.92 1,209,538 +0.04(+0.36%)
Oct 27, 2015 11.86 11.91 11.82 11.88 776,019 +0.00(+0.00%)
Oct 26, 2015 11.87 11.89 11.77 11.88 746,041 +0.02(+0.15%)
Oct 23, 2015 11.93 11.97 11.77 11.86 991,318 -0.07(-0.56%)
Oct 22, 2015 11.85 11.99 11.85 11.93 1,012,134 +0.10(+0.82%)
Oct 21, 2015 11.93 11.98 11.79 11.83 1,097,467 -0.07(-0.56%)
Oct 20, 2015 11.80 11.94 11.78 11.90 1,762,906 +0.09(+0.77%)
Oct 19, 2015 11.56 11.83 11.54 11.81 1,845,222 +0.23(+2.00%)
Oct 16, 2015 11.65 11.67 11.55 11.57 1,620,701 -0.03(-0.26%)
Oct 15, 2015 11.49 11.61 11.43 11.61 1,392,997 +0.18(+1.60%)
Oct 14, 2015 11.52 11.54 11.36 11.42 792,779 -0.07(-0.58%)
Oct 13, 2015 11.50 11.60 11.45 11.49 922,993 -0.05(-0.42%)
Oct 12, 2015 11.39 11.59 11.39 11.54 1,598,271 +0.16(+1.39%)
Oct 09, 2015 11.42 11.43 11.31 11.38 1,405,420 -0.04(-0.37%)
Oct 08, 2015 11.42 11.47 11.32 11.42 1,739,067 +0.00(+0.00%)
Oct 07, 2015 11.29 11.42 11.28 11.42 1,049,724 +0.15(+1.30%)
Oct 06, 2015 11.26 11.36 11.20 11.28 904,323 +0.01(+0.05%)
Oct 05, 2015 11.15 11.28 11.15 11.27 1,536,228 +0.16(+1.48%)
Oct 02, 2015 10.98 11.12 10.82 11.11 2,149,186 +0.11(+1.00%)
Oct 01, 2015 10.92 11.01 10.86 11.00 1,869,179 +0.10(+0.89%)
Sep 30, 2015 10.95 10.99 10.81 10.90 2,099,521 +0.01(+0.11%)
Sep 29, 2015 10.69 10.94 10.61 10.89 2,313,026 +0.23(+2.17%)
Sep 28, 2015 10.70 10.71 10.53 10.65 1,925,018 -0.09(-0.85%)
Sep 25, 2015 10.76 10.86 10.68 10.75 1,124,138 +0.04(+0.34%)
Sep 24, 2015 10.75 10.82 10.64 10.71 1,383,608 -0.08(-0.73%)
Sep 23, 2015 10.74 10.87 10.66 10.79 1,193,852 +0.08(+0.74%)
Sep 22, 2015 10.75 10.83 10.67 10.71 1,474,654 -0.13(-1.24%)
Sep 21, 2015 10.78 10.95 10.78 10.84 2,170,492 +0.09(+0.85%)
Sep 18, 2015 10.70 10.87 10.64 10.75 4,237,786 -0.06(-0.56%)
Sep 17, 2015 10.68 10.98 10.62 10.81 2,512,201 +0.13(+1.26%)
Sep 16, 2015 10.51 10.70 10.49 10.68 2,080,261 +0.15(+1.39%)
Sep 15, 2015 10.54 10.58 10.44 10.53 1,408,919 +0.05(+0.46%)
Sep 14, 2015 10.43 10.49 10.41 10.48 1,267,702 +0.06(+0.58%)
Sep 11, 2015 10.29 10.45 10.19 10.42 1,957,839 +0.10(+1.00%)
Sep 10, 2015 10.19 10.40 10.22 10.32 2,321,343 +0.10(+1.01%)
Sep 09, 2015 10.42 10.48 10.20 10.22 1,913,805 -0.12(-1.18%)
Sep 08, 2015 10.34 10.42 10.25 10.34 1,876,467 +0.12(+1.13%)
Sep 04, 2015 10.33 10.22 10.22 10.22 1,764,106 -0.19(-1.81%)
Sep 03, 2015 10.40 10.46 10.31 10.41 2,970,215 +0.10(+1.01%)
Sep 02, 2015 10.27 10.34 10.20 10.31 1,762,441 +0.11(+1.07%)
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.