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

Piedmont Office Realty Trust (NY: PDM )

7.290 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 8.987 9.294 8.962 9.294 1,236,068 +0.30(+3.31%)
Jan 30, 2023 9.127 9.162 8.996 8.996 1,050,459 -0.22(-2.38%)
Jan 27, 2023 8.926 9.259 8.899 9.215 1,043,966 +0.29(+3.24%)
Jan 26, 2023 8.978 9.031 8.856 8.926 1,447,211 -0.03(-0.29%)
Jan 25, 2023 8.698 8.961 8.606 8.952 1,519,007 +0.24(+2.72%)
Jan 24, 2023 8.926 8.934 8.698 8.715 941,777 -0.16(-1.78%)
Jan 23, 2023 8.715 8.974 8.623 8.873 797,134 +0.16(+1.81%)
Jan 20, 2023 8.654 8.715 8.465 8.715 773,518 +0.10(+1.12%)
Jan 19, 2023 8.610 8.764 8.549 8.619 1,800,610 -0.07(-0.81%)
Jan 18, 2023 8.829 8.908 8.579 8.689 1,074,743 -0.17(-1.88%)
Jan 17, 2023 8.820 8.882 8.737 8.856 838,390 +0.10(+1.10%)
Jan 13, 2023 8.689 8.785 8.601 8.759 761,303 -0.02(-0.20%)
Jan 12, 2023 8.470 8.785 8.365 8.777 1,473,370 +0.39(+4.60%)
Jan 11, 2023 8.198 8.400 8.194 8.391 977,652 +0.26(+3.24%)
Jan 10, 2023 8.023 8.141 7.961 8.128 1,057,988 +0.10(+1.20%)
Jan 09, 2023 8.093 8.216 7.944 8.031 1,278,860 -0.11(-1.40%)
Jan 06, 2023 7.952 8.224 7.952 8.145 1,074,513 +0.14(+1.75%)
Jan 05, 2023 8.233 8.233 7.979 8.005 997,473 -0.28(-3.39%)
Jan 04, 2023 8.312 8.430 8.207 8.286 1,066,334 +0.07(+0.85%)
Jan 03, 2023 8.154 8.286 8.066 8.216 1,164,758 +0.18(+2.18%)
Dec 30, 2022 7.988 8.093 7.952 8.040 974,947 -0.04(-0.54%)
Dec 29, 2022 7.970 8.141 7.900 8.084 693,128 +0.19(+2.44%)
Dec 28, 2022 8.163 8.189 7.891 7.891 933,860 -0.28(-3.43%)
Dec 27, 2022 8.031 8.176 7.926 8.172 948,536 +0.19(+2.42%)
Dec 23, 2022 7.935 8.040 7.874 7.979 835,912 +0.02(+0.22%)
Dec 22, 2022 7.803 7.961 7.672 7.961 2,408,405 +0.11(+1.34%)
Dec 21, 2022 7.812 7.970 7.812 7.856 843,538 +0.14(+1.82%)
Dec 20, 2022 7.698 7.808 7.646 7.716 991,485 -0.03(-0.34%)
Dec 19, 2022 7.777 7.821 7.672 7.742 963,746 -0.04(-0.56%)
Dec 16, 2022 8.005 8.014 7.646 7.786 2,877,136 -0.35(-4.31%)
Dec 15, 2022 8.172 8.273 8.119 8.137 3,094,961 -0.11(-1.28%)
Dec 14, 2022 8.172 8.461 8.172 8.242 2,251,534 +0.04(+0.53%)
Dec 13, 2022 8.452 8.505 8.141 8.198 2,953,520 +0.06(+0.75%)
Dec 12, 2022 8.119 8.172 7.948 8.137 1,311,274 +0.04(+0.54%)
Dec 09, 2022 7.970 8.145 7.935 8.093 859,570 +0.04(+0.54%)
Dec 08, 2022 7.970 8.106 7.957 8.049 1,441,404 +0.12(+1.55%)
Dec 07, 2022 7.944 8.045 7.768 7.926 4,000,881 -0.04(-0.55%)
Dec 06, 2022 8.294 8.299 7.935 7.970 1,935,910 -0.34(-4.11%)
Dec 05, 2022 8.759 8.768 8.312 8.312 1,334,834 -0.56(-6.32%)
Dec 02, 2022 8.847 8.921 8.781 8.873 928,100 -0.08(-0.88%)
Dec 01, 2022 9.206 9.338 8.895 8.952 925,704 -0.18(-1.92%)
Nov 30, 2022 8.987 9.145 8.834 9.127 1,355,464 +0.11(+1.26%)
Nov 29, 2022 8.777 9.013 8.724 9.013 989,411 +0.23(+2.59%)
Nov 28, 2022 8.970 9.031 8.768 8.785 1,051,421 -0.25(-2.81%)
Nov 25, 2022 8.768 9.040 8.759 9.040 535,117 +0.29(+3.31%)
Nov 23, 2022 8.794 8.847 8.671 8.750 719,706 -0.09(-0.99%)
Nov 22, 2022 8.847 8.933 8.769 8.838 1,747,544 +0.06(+0.68%)
Nov 21, 2022 8.778 8.838 8.696 8.778 1,278,290 -0.03(-0.29%)
Nov 18, 2022 8.855 8.950 8.726 8.804 1,286,790 +0.11(+1.28%)
Nov 17, 2022 8.589 8.705 8.503 8.692 1,021,602 +0.00(+0.00%)
Nov 16, 2022 8.967 8.967 8.683 8.692 1,060,700 -0.32(-3.53%)
Nov 15, 2022 9.130 9.190 8.915 9.010 904,763 -0.01(-0.10%)
Nov 14, 2022 9.164 9.233 8.963 9.018 980,440 -0.21(-2.23%)
Nov 11, 2022 9.233 9.310 9.096 9.225 1,382,204 +0.04(+0.47%)
Nov 10, 2022 8.958 9.229 8.907 9.182 1,636,710 +0.57(+6.58%)
Nov 09, 2022 8.606 8.769 8.563 8.615 1,669,045 -0.04(-0.50%)
Nov 08, 2022 8.769 8.907 8.606 8.658 3,507,370 -0.20(-2.23%)
Nov 07, 2022 8.933 8.993 8.675 8.855 1,224,678 +0.03(+0.29%)
Nov 04, 2022 8.778 8.924 8.645 8.829 1,732,379 +0.15(+1.78%)
Nov 03, 2022 8.675 8.769 8.331 8.675 1,035,678 -0.18(-2.04%)
Nov 02, 2022 9.001 8.808 8.855 1,160,153 -0.20(-2.18%)
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.