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 (%)
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%)
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.