Skip to main content

Piedmont Office Realty Trust (NY: PDM )

9.940 -0.150 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.803 8.939 8.516 8.637 1,578,663 -0.15(-1.72%)
Oct 29, 2020 8.720 8.924 8.606 8.788 762,225 +0.01(+0.09%)
Oct 28, 2020 8.962 9.106 8.743 8.780 1,194,146 -0.39(-4.29%)
Oct 27, 2020 9.491 9.627 9.166 9.174 992,455 -0.39(-4.11%)
Oct 26, 2020 9.794 9.794 9.446 9.567 706,133 -0.34(-3.44%)
Oct 23, 2020 9.998 10.11 9.873 9.907 675,285 +0.00(+0.00%)
Oct 22, 2020 9.847 9.960 9.794 9.907 640,221 +0.05(+0.54%)
Oct 21, 2020 9.839 9.877 9.695 9.854 893,938 -0.03(-0.31%)
Oct 20, 2020 9.839 10.04 9.832 9.884 1,301,225 +0.16(+1.63%)
Oct 19, 2020 10.13 10.20 9.726 9.726 837,641 -0.37(-3.67%)
Oct 16, 2020 10.29 10.32 10.07 10.10 1,082,414 -0.23(-2.27%)
Oct 15, 2020 10.05 10.43 10.02 10.33 1,078,699 +0.20(+1.94%)
Oct 14, 2020 10.40 10.41 10.11 10.13 1,133,123 -0.29(-2.76%)
Oct 13, 2020 10.75 10.82 10.29 10.42 1,510,638 -0.45(-4.11%)
Oct 12, 2020 10.65 10.91 10.54 10.87 1,218,026 +0.22(+2.06%)
Oct 09, 2020 10.92 10.92 10.63 10.65 450,895 -0.17(-1.54%)
Oct 08, 2020 10.70 10.86 10.69 10.81 750,249 +0.20(+1.92%)
Oct 07, 2020 10.84 10.84 10.55 10.61 871,439 -0.14(-1.34%)
Oct 06, 2020 10.96 11.05 10.71 10.75 1,065,153 -0.11(-0.98%)
Oct 05, 2020 10.99 11.07 10.71 10.86 874,978 -0.08(-0.76%)
Oct 02, 2020 10.29 10.94 10.29 10.94 941,063 +0.46(+4.40%)
Oct 01, 2020 10.29 10.49 10.17 10.48 1,232,409 +0.22(+2.14%)
Sep 30, 2020 10.48 10.60 10.21 10.26 2,357,859 -0.14(-1.38%)
Sep 29, 2020 10.55 10.55 10.19 10.41 929,149 -0.20(-1.85%)
Sep 28, 2020 10.50 10.75 10.48 10.60 912,027 +0.32(+3.09%)
Sep 25, 2020 10.05 10.31 9.998 10.29 1,339,464 +0.14(+1.42%)
Sep 24, 2020 10.13 10.44 10.04 10.14 1,099,376 -0.02(-0.22%)
Sep 23, 2020 10.60 10.69 10.12 10.16 1,279,471 -0.47(-4.41%)
Sep 22, 2020 10.50 10.71 10.44 10.63 1,250,048 +0.13(+1.22%)
Sep 21, 2020 10.81 10.81 10.45 10.50 1,371,913 -0.51(-4.60%)
Sep 18, 2020 11.79 11.81 11.00 11.01 3,917,503 -0.40(-3.51%)
Sep 17, 2020 11.23 11.50 11.15 11.41 1,274,503 +0.02(+0.13%)
Sep 16, 2020 11.29 11.58 11.09 11.40 1,363,377 +0.14(+1.28%)
Sep 15, 2020 11.18 11.40 11.12 11.25 792,567 +0.12(+1.09%)
Sep 14, 2020 10.95 11.23 10.90 11.13 689,464 +0.23(+2.15%)
Sep 11, 2020 11.05 11.06 10.75 10.90 762,423 -0.17(-1.57%)
Sep 10, 2020 11.34 11.34 11.03 11.07 856,050 -0.24(-2.14%)
Sep 09, 2020 11.59 11.63 11.24 11.31 906,214 -0.19(-1.64%)
Sep 08, 2020 11.62 11.62 11.25 11.50 1,244,560 -0.23(-1.93%)
Sep 04, 2020 11.83 11.87 11.51 11.73 1,163,998 +0.02(+0.13%)
Sep 03, 2020 11.62 11.98 11.57 11.71 1,124,507 +0.17(+1.44%)
Sep 02, 2020 11.32 11.57 11.27 11.55 884,198 +0.19(+1.66%)
Sep 01, 2020 11.48 11.49 11.32 11.36 1,059,368 -0.22(-1.89%)
Aug 31, 2020 11.70 11.72 11.39 11.58 1,317,119 -0.26(-2.24%)
Aug 28, 2020 11.83 11.93 11.63 11.84 820,471 -0.05(-0.45%)
Aug 27, 2020 11.75 11.98 11.73 11.90 623,099 +0.28(+2.41%)
Aug 26, 2020 11.74 11.91 11.55 11.62 867,724 -0.21(-1.77%)
Aug 25, 2020 11.91 12.00 11.73 11.83 856,898 -0.02(-0.19%)
Aug 24, 2020 11.59 11.87 11.47 11.85 546,778 +0.28(+2.39%)
Aug 21, 2020 11.64 11.74 11.41 11.57 792,952 -0.07(-0.58%)
Aug 20, 2020 11.51 11.85 11.51 11.64 643,220 -0.02(-0.19%)
Aug 19, 2020 11.78 11.90 11.62 11.66 817,198 -0.19(-1.57%)
Aug 18, 2020 12.12 12.18 11.74 11.85 865,299 -0.31(-2.58%)
Aug 17, 2020 12.09 12.22 11.91 12.16 664,057 +0.10(+0.80%)
Aug 14, 2020 12.03 12.30 12.02 12.06 706,366 -0.07(-0.61%)
Aug 13, 2020 12.34 12.49 12.06 12.14 522,078 -0.29(-2.34%)
Aug 12, 2020 12.65 12.68 12.30 12.43 576,531 -0.04(-0.36%)
Aug 11, 2020 12.80 12.96 12.44 12.47 998,577 -0.08(-0.65%)
Aug 10, 2020 12.50 12.77 12.46 12.56 755,557 +0.09(+0.72%)
Aug 07, 2020 12.09 12.52 12.06 12.47 968,405 +0.28(+2.33%)
Aug 06, 2020 12.16 12.28 12.09 12.18 885,681 -0.03(-0.24%)
Aug 05, 2020 12.24 12.24 11.94 12.21 1,033,764 +0.11(+0.92%)
Aug 04, 2020 11.83 12.18 11.78 12.10 983,753 +0.24(+2.01%)
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.