Skip to main content

Piedmont Office Realty Trust (NY: PDM )

9.940 -0.150 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.20 17.26 16.85 16.93 1,826,809 -0.31(-1.78%)
Jan 30, 2020 17.13 17.25 17.11 17.24 2,045,527 +0.05(+0.30%)
Jan 29, 2020 17.03 17.21 16.99 17.19 1,565,636 +0.15(+0.86%)
Jan 28, 2020 16.92 17.08 16.87 17.04 1,301,825 +0.17(+1.00%)
Jan 27, 2020 16.82 16.96 16.78 16.87 1,170,205 -0.06(-0.34%)
Jan 24, 2020 17.00 17.09 16.80 16.93 1,628,623 -0.08(-0.47%)
Jan 23, 2020 16.90 17.10 16.79 17.01 887,506 +0.11(+0.65%)
Jan 22, 2020 17.02 17.08 16.87 16.90 1,010,189 -0.04(-0.26%)
Jan 21, 2020 17.00 17.03 16.86 16.95 1,098,872 -0.04(-0.26%)
Jan 17, 2020 16.83 17.03 16.79 16.99 1,145,145 +0.18(+1.09%)
Jan 16, 2020 16.67 16.88 16.65 16.81 4,258,834 +0.22(+1.32%)
Jan 15, 2020 16.52 16.70 16.48 16.59 1,176,525 +0.06(+0.35%)
Jan 14, 2020 16.49 16.54 16.39 16.53 876,057 +0.03(+0.18%)
Jan 13, 2020 16.19 16.51 16.14 16.50 995,939 +0.34(+2.12%)
Jan 10, 2020 15.99 16.16 15.92 16.16 1,102,002 +0.20(+1.24%)
Jan 09, 2020 16.03 16.08 15.92 15.96 1,626,721 -0.09(-0.59%)
Jan 08, 2020 16.05 16.17 15.93 16.06 1,037,969 -0.04(-0.27%)
Jan 07, 2020 16.63 16.64 16.01 16.10 1,516,599 -0.17(-1.03%)
Jan 06, 2020 16.24 16.46 16.18 16.27 2,181,183 -0.09(-0.54%)
Jan 03, 2020 16.00 16.36 15.95 16.35 1,069,952 +0.26(+1.59%)
Jan 02, 2020 16.33 16.38 15.93 16.10 1,458,935 -0.14(-0.85%)
Dec 31, 2019 16.12 16.27 16.12 16.24 1,121,587 +0.10(+0.63%)
Dec 30, 2019 16.07 16.15 15.98 16.14 775,566 +0.04(+0.27%)
Dec 27, 2019 16.08 16.13 16.00 16.09 990,925 +0.05(+0.32%)
Dec 26, 2019 16.00 16.05 15.94 16.04 393,195 +0.04(+0.23%)
Dec 24, 2019 16.01 16.03 15.92 16.00 547,166 -0.01(-0.05%)
Dec 23, 2019 16.19 16.25 15.95 16.01 1,117,654 -0.16(-0.99%)
Dec 20, 2019 16.10 16.20 16.04 16.17 1,719,156 +0.21(+1.33%)
Dec 19, 2019 15.79 15.97 15.76 15.96 710,748 +0.16(+1.02%)
Dec 18, 2019 15.67 15.83 15.63 15.80 683,971 +0.15(+0.98%)
Dec 17, 2019 15.81 15.86 15.60 15.65 788,835 -0.13(-0.83%)
Dec 16, 2019 15.78 15.84 15.64 15.78 1,081,571 +0.09(+0.56%)
Dec 13, 2019 15.76 15.81 15.57 15.69 2,489,708 -0.07(-0.46%)
Dec 12, 2019 16.02 16.11 15.76 15.76 800,748 -0.31(-1.95%)
Dec 11, 2019 16.35 16.35 16.01 16.08 650,846 -0.24(-1.48%)
Dec 10, 2019 16.35 16.38 16.27 16.32 1,976,351 -0.01(-0.09%)
Dec 09, 2019 16.33 16.37 16.25 16.33 637,565 -0.01(-0.04%)
Dec 06, 2019 16.30 16.44 16.28 16.34 930,250 +0.09(+0.58%)
Dec 05, 2019 16.25 16.25 16.15 16.25 724,912 +0.00(+0.00%)
Dec 04, 2019 16.14 16.31 16.14 16.25 739,364 +0.08(+0.50%)
Dec 03, 2019 15.86 16.16 15.86 16.16 1,000,284 +0.19(+1.19%)
Dec 02, 2019 16.17 16.22 15.96 15.98 908,451 -0.18(-1.09%)
Nov 29, 2019 16.37 16.41 16.15 16.15 643,313 -0.20(-1.25%)
Nov 27, 2019 16.14 16.38 16.12 16.35 667,145 +0.25(+1.54%)
Nov 26, 2019 15.82 16.13 15.79 16.11 5,202,639 +0.33(+2.11%)
Nov 25, 2019 15.54 15.84 15.51 15.77 1,234,028 +0.31(+2.01%)
Nov 22, 2019 15.40 15.50 15.30 15.46 747,883 +0.06(+0.38%)
Nov 21, 2019 15.67 15.69 15.40 15.40 856,286 -0.30(-1.93%)
Nov 20, 2019 15.70 15.82 15.64 15.71 1,078,615 -0.01(-0.09%)
Nov 19, 2019 15.82 15.83 15.64 15.72 1,833,711 -0.06(-0.41%)
Nov 18, 2019 15.77 15.86 15.77 15.79 694,953 +0.03(+0.18%)
Nov 15, 2019 15.79 15.82 15.68 15.76 770,835 +0.02(+0.14%)
Nov 14, 2019 15.72 15.82 15.69 15.74 606,282 +0.09(+0.60%)
Nov 13, 2019 15.58 15.76 15.50 15.64 692,477 +0.04(+0.28%)
Nov 12, 2019 15.82 15.90 15.59 15.60 836,336 -0.23(-1.46%)
Nov 11, 2019 15.76 15.88 15.74 15.83 735,467 +0.03(+0.18%)
Nov 08, 2019 15.79 15.88 15.73 15.80 906,060 -0.01(-0.05%)
Nov 07, 2019 15.91 15.95 15.72 15.81 1,145,246 -0.04(-0.27%)
Nov 06, 2019 15.94 16.02 15.81 15.85 1,305,034 -0.09(-0.59%)
Nov 05, 2019 16.09 16.09 15.81 15.95 1,121,467 -0.12(-0.76%)
Nov 04, 2019 16.14 16.17 16.02 16.07 1,003,242 +0.00(+0.00%)
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.