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

Piedmont Office Realty Trust (NY: PDM )

6.870 -0.080 (-1.15%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
Dec 29, 2023 6.987 6.997 6.853 6.853 1,021,740 -0.18(-2.60%)
Dec 28, 2023 6.872 7.036 6.853 7.036 565,542 +0.11(+1.53%)
Dec 27, 2023 6.939 6.968 6.862 6.930 602,786 -0.02(-0.28%)
Dec 26, 2023 6.843 6.987 6.814 6.949 509,401 +0.12(+1.69%)
Dec 22, 2023 6.920 7.036 6.790 6.833 676,390 -0.02(-0.28%)
Dec 21, 2023 6.949 6.997 6.756 6.853 652,303 +0.00(+0.00%)
Dec 20, 2023 6.881 7.214 6.853 6.853 1,091,306 -0.09(-1.25%)
Dec 19, 2023 6.930 6.997 6.896 6.939 946,866 +0.08(+1.12%)
Dec 18, 2023 7.103 7.103 6.862 6.862 912,014 -0.19(-2.73%)
Dec 15, 2023 7.257 7.277 6.963 7.055 3,294,912 -0.17(-2.40%)
Dec 14, 2023 7.161 7.392 7.142 7.228 1,800,227 +0.35(+5.04%)
Dec 13, 2023 6.371 6.910 6.308 6.881 1,388,964 +0.50(+7.85%)
Dec 12, 2023 6.400 6.400 6.284 6.380 779,312 -0.04(-0.60%)
Dec 11, 2023 6.428 6.467 6.380 6.419 861,391 -0.01(-0.15%)
Dec 08, 2023 6.428 6.477 6.333 6.428 791,087 -0.05(-0.74%)
Dec 07, 2023 6.342 6.477 6.284 6.477 948,364 +0.16(+2.60%)
Dec 06, 2023 6.400 6.573 6.313 6.313 902,620 -0.01(-0.15%)
Dec 05, 2023 6.457 6.470 6.265 6.322 1,070,303 -0.15(-2.38%)
Dec 04, 2023 6.380 6.554 6.322 6.477 1,484,767 +0.08(+1.20%)
Dec 01, 2023 5.995 6.467 5.879 6.400 1,676,664 +0.40(+6.75%)
Nov 30, 2023 6.033 6.096 5.937 5.995 1,624,396 -0.02(-0.32%)
Nov 29, 2023 5.995 6.265 5.985 6.014 1,062,359 +0.11(+1.79%)
Nov 28, 2023 5.725 5.927 5.600 5.908 1,374,857 +0.19(+3.37%)
Nov 27, 2023 5.725 5.773 5.571 5.715 872,572 -0.08(-1.33%)
Nov 24, 2023 5.735 5.792 5.667 5.792 271,974 +0.06(+1.01%)
Nov 22, 2023 5.869 5.918 5.706 5.735 938,001 -0.05(-0.92%)
Nov 21, 2023 5.740 5.816 5.599 5.788 1,403,130 -0.06(-0.97%)
Nov 20, 2023 5.844 5.854 5.707 5.844 730,453 +0.02(+0.32%)
Nov 17, 2023 5.854 5.873 5.755 5.825 728,654 +0.07(+1.15%)
Nov 16, 2023 5.939 5.973 5.712 5.759 931,200 -0.21(-3.48%)
Nov 15, 2023 5.948 6.146 5.901 5.967 1,985,409 +0.02(+0.32%)
Nov 14, 2023 5.627 6.042 5.627 5.948 1,932,335 +0.66(+12.50%)
Nov 13, 2023 5.259 5.287 5.070 5.287 771,044 -0.02(-0.36%)
Nov 10, 2023 5.316 5.353 5.207 5.306 1,137,073 +0.04(+0.72%)
Nov 09, 2023 5.570 5.599 5.254 5.268 790,667 -0.26(-4.78%)
Nov 08, 2023 5.627 5.636 5.429 5.533 909,182 -0.09(-1.68%)
Nov 07, 2023 5.665 5.721 5.561 5.627 930,125 -0.08(-1.32%)
Nov 06, 2023 5.712 5.759 5.622 5.703 836,541 -0.06(-0.98%)
Nov 03, 2023 5.627 5.816 5.561 5.759 1,037,707 +0.27(+4.99%)
Nov 02, 2023 5.249 5.485 5.174 5.485 1,093,879 +0.42(+8.19%)
Nov 01, 2023 4.928 5.117 4.910 5.070 1,778,690 +0.15(+3.07%)
Oct 31, 2023 4.957 5.042 4.636 4.919 2,288,071 +0.10(+2.16%)
Oct 30, 2023 4.862 4.947 4.711 4.815 1,366,433 +0.03(+0.59%)
Oct 27, 2023 4.900 4.905 4.754 4.787 1,099,857 -0.08(-1.55%)
Oct 26, 2023 4.843 4.910 4.796 4.862 897,949 +0.08(+1.58%)
Oct 25, 2023 4.919 4.947 4.740 4.787 901,850 -0.21(-4.16%)
Oct 24, 2023 4.938 4.994 4.900 4.994 1,059,757 +0.11(+2.32%)
Oct 23, 2023 4.862 4.946 4.754 4.881 1,106,950 -0.03(-0.58%)
Oct 20, 2023 4.910 4.976 4.843 4.910 1,261,689 +0.02(+0.39%)
Oct 19, 2023 4.957 5.103 4.872 4.891 1,243,346 -0.13(-2.63%)
Oct 18, 2023 5.089 5.174 5.013 5.023 1,698,419 -0.16(-3.10%)
Oct 17, 2023 5.004 5.268 5.004 5.183 1,108,388 +0.11(+2.23%)
Oct 16, 2023 4.881 5.098 4.834 5.070 1,375,697 +0.26(+5.50%)
Oct 13, 2023 5.089 5.089 4.777 4.806 1,722,166 -0.19(-3.78%)
Oct 12, 2023 5.079 5.079 4.919 4.994 1,532,934 -0.10(-2.04%)
Oct 11, 2023 5.061 5.193 4.985 5.098 1,449,904 +0.08(+1.69%)
Oct 10, 2023 5.032 5.131 5.004 5.013 1,328,282 +0.01(+0.19%)
Oct 09, 2023 4.834 5.065 4.815 5.004 1,220,063 +0.10(+2.12%)
Oct 06, 2023 4.815 4.966 4.749 4.900 2,025,655 -0.01(-0.19%)
Oct 05, 2023 4.900 4.957 4.810 4.910 1,002,444 -0.02(-0.38%)
Oct 04, 2023 4.843 4.938 4.758 4.928 1,210,904 +0.10(+2.15%)
Oct 03, 2023 5.127 5.184 4.815 4.825 1,470,359 -0.37(-7.09%)
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.