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 (%)
Dec 31, 2020 12.43 12.43 12.43 741,694 +0.06(+0.50%)
Dec 30, 2020 12.24 12.45 12.23 12.37 741,694 +0.11(+0.94%)
Dec 29, 2020 12.51 12.57 12.16 12.25 692,238 -0.21(-1.66%)
Dec 28, 2020 12.36 12.53 12.32 12.46 538,645 +0.10(+0.81%)
Dec 24, 2020 12.18 12.36 12.05 12.36 357,684 +0.20(+1.64%)
Dec 23, 2020 12.37 12.50 12.15 12.16 795,568 -0.10(-0.81%)
Dec 22, 2020 12.12 12.29 12.05 12.26 934,601 +0.15(+1.20%)
Dec 21, 2020 11.89 12.12 11.83 12.11 1,172,830 -0.07(-0.57%)
Dec 18, 2020 12.74 12.87 12.07 12.18 2,619,620 -0.63(-4.90%)
Dec 17, 2020 12.83 12.83 12.54 12.81 1,359,682 +0.03(+0.24%)
Dec 16, 2020 12.93 12.97 12.67 12.78 1,453,990 -0.11(-0.83%)
Dec 15, 2020 12.46 12.89 12.28 12.89 855,172 +0.51(+4.15%)
Dec 14, 2020 12.58 12.62 12.35 12.37 667,196 -0.02(-0.12%)
Dec 11, 2020 12.28 12.39 12.24 12.39 752,977 -0.02(-0.19%)
Dec 10, 2020 12.40 12.59 12.37 12.41 766,982 -0.15(-1.22%)
Dec 09, 2020 12.46 12.57 12.30 12.57 875,876 +0.16(+1.30%)
Dec 08, 2020 12.46 12.61 12.34 12.41 862,077 -0.20(-1.58%)
Dec 07, 2020 12.74 12.80 12.52 12.60 940,409 -0.18(-1.44%)
Dec 04, 2020 12.58 12.84 12.47 12.79 714,192 +0.40(+3.21%)
Dec 03, 2020 12.41 12.50 12.29 12.39 1,001,643 +0.03(+0.25%)
Dec 02, 2020 12.29 12.43 12.19 12.36 1,046,136 +0.08(+0.62%)
Dec 01, 2020 12.20 12.39 12.03 12.28 1,080,900 +0.31(+2.62%)
Nov 30, 2020 12.34 12.48 11.97 11.97 1,353,363 -0.51(-4.11%)
Nov 27, 2020 12.67 12.67 12.31 12.48 658,169 -0.20(-1.57%)
Nov 25, 2020 12.68 12.80 12.30 12.68 1,424,467 -0.14(-1.07%)
Nov 24, 2020 12.64 13.10 12.57 12.82 1,457,821 +0.41(+3.29%)
Nov 23, 2020 12.23 12.52 12.18 12.41 1,872,361 +0.33(+2.75%)
Nov 20, 2020 11.79 12.09 11.69 12.08 1,358,901 +0.23(+1.91%)
Nov 19, 2020 11.71 11.93 11.59 11.85 889,597 +0.05(+0.45%)
Nov 18, 2020 11.97 12.03 11.72 11.80 1,932,188 -0.14(-1.20%)
Nov 17, 2020 11.78 12.05 11.72 11.94 1,263,174 -0.01(-0.06%)
Nov 16, 2020 11.79 11.96 11.48 11.95 1,298,159 +0.57(+4.98%)
Nov 13, 2020 10.92 11.40 10.88 11.38 1,183,436 +0.51(+4.73%)
Nov 12, 2020 10.80 11.08 10.60 10.87 1,688,816 -0.14(-1.24%)
Nov 11, 2020 10.91 11.06 10.53 11.00 2,886,756 +0.08(+0.76%)
Nov 10, 2020 10.32 10.95 10.31 10.92 2,239,872 +0.67(+6.57%)
Nov 09, 2020 9.658 10.80 9.612 10.25 2,115,225 +1.37(+15.42%)
Nov 06, 2020 9.204 9.257 8.833 8.879 1,318,043 -0.26(-2.89%)
Nov 05, 2020 9.158 9.264 9.068 9.143 1,468,183 +0.20(+2.20%)
Nov 04, 2020 9.219 9.219 8.901 8.947 1,347,375 -0.36(-3.82%)
Nov 03, 2020 9.113 9.427 9.053 9.302 1,632,897 +0.36(+3.97%)
Nov 02, 2020 8.765 8.954 8.599 8.947 1,702,420 +0.31(+3.59%)
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%)
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.