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

Piedmont Office Realty Trust (NY: PDM )

9.890 -0.260 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 5.950 6.164 5.883 6.076 1,694,283 +0.23(+3.98%)
Feb 28, 2024 5.786 5.989 5.786 5.844 656,404 -0.05(-0.82%)
Feb 27, 2024 5.883 5.955 5.786 5.892 1,122,361 +0.11(+1.84%)
Feb 26, 2024 5.912 5.975 5.747 5.786 929,423 -0.16(-2.77%)
Feb 23, 2024 6.057 6.086 5.941 5.950 1,115,346 -0.14(-2.23%)
Feb 22, 2024 6.222 6.256 6.067 6.086 954,340 -0.14(-2.26%)
Feb 21, 2024 6.208 6.265 6.160 6.227 573,125 +0.00(+0.00%)
Feb 20, 2024 6.407 6.407 6.203 6.227 776,882 -0.21(-3.25%)
Feb 16, 2024 6.255 6.507 6.160 6.436 740,085 +0.00(+0.00%)
Feb 15, 2024 6.255 6.445 6.198 6.436 1,746,214 +0.28(+4.48%)
Feb 14, 2024 6.132 6.227 6.056 6.160 1,007,341 +0.09(+1.41%)
Feb 13, 2024 6.493 6.493 5.951 6.075 1,566,196 -0.48(-7.26%)
Feb 12, 2024 6.331 6.654 6.293 6.550 1,562,566 +0.26(+4.08%)
Feb 09, 2024 6.274 6.350 6.189 6.293 906,282 +0.00(+0.00%)
Feb 08, 2024 6.051 6.384 5.922 6.293 1,229,177 +0.32(+5.41%)
Feb 07, 2024 6.103 6.132 5.922 5.970 1,181,071 -0.13(-2.18%)
Feb 06, 2024 6.151 6.246 6.048 6.103 999,680 -0.09(-1.38%)
Feb 05, 2024 6.217 6.255 6.079 6.189 988,204 -0.17(-2.69%)
Feb 02, 2024 6.360 6.474 6.246 6.360 1,327,353 -0.17(-2.62%)
Feb 01, 2024 6.512 6.536 6.203 6.531 1,966,487 +0.07(+1.03%)
Jan 31, 2024 6.807 6.864 6.450 6.464 1,241,774 -0.41(-5.95%)
Jan 30, 2024 7.006 7.022 6.845 6.873 554,937 -0.17(-2.43%)
Jan 29, 2024 6.997 7.058 6.949 7.044 519,433 +0.05(+0.68%)
Jan 26, 2024 7.035 7.101 6.978 6.997 629,025 -0.02(-0.27%)
Jan 25, 2024 7.073 7.101 6.949 7.016 1,179,081 +0.11(+1.65%)
Jan 24, 2024 7.054 7.082 6.845 6.902 1,120,611 +0.01(+0.14%)
Jan 23, 2024 7.111 7.158 6.835 6.892 862,091 -0.11(-1.63%)
Jan 22, 2024 6.873 7.025 6.826 7.006 1,074,078 +0.22(+3.22%)
Jan 19, 2024 6.645 6.807 6.540 6.788 936,664 +0.23(+3.48%)
Jan 18, 2024 6.607 6.683 6.474 6.559 757,030 -0.02(-0.29%)
Jan 17, 2024 6.664 6.702 6.372 6.578 1,459,101 -0.25(-3.62%)
Jan 16, 2024 6.873 6.911 6.764 6.826 741,856 -0.12(-1.78%)
Jan 12, 2024 7.016 7.068 6.878 6.949 597,197 +0.09(+1.25%)
Jan 11, 2024 6.968 6.987 6.759 6.864 888,479 -0.19(-2.70%)
Jan 10, 2024 6.873 7.106 6.854 7.054 1,122,982 +0.22(+3.20%)
Jan 09, 2024 6.807 6.868 6.731 6.835 675,887 -0.08(-1.10%)
Jan 08, 2024 6.721 6.911 6.654 6.911 653,245 +0.18(+2.68%)
Jan 05, 2024 6.559 6.778 6.502 6.731 1,048,969 +0.08(+1.14%)
Jan 04, 2024 6.645 6.773 6.569 6.654 959,792 -0.01(-0.14%)
Jan 03, 2024 6.883 6.930 6.574 6.664 1,388,924 -0.35(-5.01%)
Jan 02, 2024 6.769 7.044 6.702 7.016 1,060,717 +0.26(+3.80%)
Dec 29, 2023 6.892 6.902 6.759 6.759 1,035,876 -0.18(-2.60%)
Dec 28, 2023 6.778 6.940 6.759 6.940 573,367 +0.10(+1.53%)
Dec 27, 2023 6.845 6.873 6.769 6.835 611,125 -0.02(-0.28%)
Dec 26, 2023 6.750 6.892 6.721 6.854 516,449 +0.11(+1.69%)
Dec 22, 2023 6.826 6.940 6.697 6.740 685,748 -0.02(-0.28%)
Dec 21, 2023 6.854 6.902 6.664 6.759 661,327 +0.00(+0.00%)
Dec 20, 2023 6.788 7.116 6.759 6.759 1,106,404 -0.09(-1.25%)
Dec 19, 2023 6.835 6.902 6.802 6.845 959,966 +0.08(+1.12%)
Dec 18, 2023 7.006 7.006 6.769 6.769 924,631 -0.19(-2.73%)
Dec 15, 2023 7.158 7.177 6.868 6.959 3,340,497 -0.17(-2.40%)
Dec 14, 2023 7.063 7.291 7.044 7.130 1,825,133 +0.34(+5.04%)
Dec 13, 2023 6.284 6.816 6.222 6.788 1,408,181 +0.49(+7.85%)
Dec 12, 2023 6.312 6.312 6.198 6.293 790,093 -0.04(-0.60%)
Dec 11, 2023 6.341 6.379 6.293 6.331 873,308 -0.01(-0.15%)
Dec 08, 2023 6.341 6.388 6.247 6.341 802,032 -0.05(-0.74%)
Dec 07, 2023 6.255 6.388 6.198 6.388 961,484 +0.16(+2.60%)
Dec 06, 2023 6.312 6.483 6.227 6.227 915,108 -0.01(-0.15%)
Dec 05, 2023 6.369 6.382 6.179 6.236 1,085,111 -0.15(-2.38%)
Dec 04, 2023 6.293 6.464 6.236 6.388 1,505,309 +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.