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

Piedmont Office Realty Trust (NY: PDM )

10.07 +0.21 (+2.18%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 24, 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 (%)
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%)
Dec 01, 2023 5.913 6.379 5.799 6.312 1,699,861 +0.40(+6.75%)
Nov 30, 2023 5.951 6.013 5.856 5.913 1,646,870 -0.02(-0.32%)
Nov 29, 2023 5.913 6.179 5.903 5.932 1,077,057 +0.10(+1.79%)
Nov 28, 2023 5.647 5.846 5.523 5.827 1,393,878 +0.19(+3.37%)
Nov 27, 2023 5.647 5.694 5.495 5.637 884,645 -0.08(-1.33%)
Nov 24, 2023 5.656 5.713 5.590 5.713 275,737 +0.06(+1.01%)
Nov 22, 2023 5.789 5.837 5.628 5.656 950,978 -0.05(-0.92%)
Nov 21, 2023 5.662 5.737 5.522 5.709 1,422,543 -0.06(-0.97%)
Nov 20, 2023 5.764 5.774 5.629 5.764 740,559 +0.02(+0.32%)
Nov 17, 2023 5.774 5.792 5.676 5.746 738,735 +0.07(+1.15%)
Nov 16, 2023 5.858 5.891 5.634 5.681 944,084 -0.20(-3.48%)
Nov 15, 2023 5.867 6.062 5.820 5.886 2,012,877 +0.02(+0.32%)
Nov 14, 2023 5.550 5.960 5.550 5.867 1,959,069 +0.65(+12.50%)
Nov 13, 2023 5.187 5.215 5.001 5.215 781,711 -0.02(-0.36%)
Nov 10, 2023 5.243 5.280 5.136 5.234 1,152,804 +0.04(+0.72%)
Nov 09, 2023 5.494 5.522 5.182 5.196 801,606 -0.26(-4.78%)
Nov 08, 2023 5.550 5.560 5.355 5.457 921,761 -0.09(-1.68%)
Nov 07, 2023 5.588 5.643 5.485 5.550 942,994 -0.07(-1.32%)
Nov 06, 2023 5.634 5.681 5.546 5.625 848,115 -0.06(-0.98%)
Nov 03, 2023 5.550 5.737 5.485 5.681 1,052,064 +0.27(+4.99%)
Nov 02, 2023 5.178 5.411 5.103 5.411 1,109,013 +0.41(+8.19%)
Nov 01, 2023 4.861 5.047 4.843 5.001 1,803,298 +0.15(+3.07%)
Oct 31, 2023 4.889 4.973 4.572 4.852 2,319,727 +0.10(+2.16%)
Oct 30, 2023 4.796 4.880 4.647 4.749 1,385,338 +0.03(+0.59%)
Oct 27, 2023 4.833 4.838 4.689 4.721 1,115,073 -0.07(-1.55%)
Oct 26, 2023 4.777 4.843 4.731 4.796 910,372 +0.07(+1.58%)
Oct 25, 2023 4.852 4.880 4.675 4.721 914,327 -0.20(-4.16%)
Oct 24, 2023 4.870 4.926 4.833 4.926 1,074,419 +0.11(+2.32%)
Oct 23, 2023 4.796 4.878 4.689 4.815 1,122,265 -0.03(-0.58%)
Oct 20, 2023 4.843 4.908 4.777 4.843 1,279,145 +0.02(+0.39%)
Oct 19, 2023 4.889 5.033 4.805 4.824 1,260,548 -0.13(-2.63%)
Oct 18, 2023 5.019 5.103 4.945 4.954 1,721,917 -0.16(-3.10%)
Oct 17, 2023 4.936 5.196 4.936 5.113 1,123,723 +0.11(+2.23%)
Oct 16, 2023 4.815 5.029 4.768 5.001 1,394,730 +0.26(+5.50%)
Oct 13, 2023 5.019 5.019 4.712 4.740 1,745,993 -0.19(-3.78%)
Oct 12, 2023 5.010 5.010 4.852 4.926 1,554,143 -0.10(-2.04%)
Oct 11, 2023 4.992 5.122 4.917 5.029 1,469,964 +0.08(+1.69%)
Oct 10, 2023 4.964 5.061 4.936 4.945 1,346,659 +0.01(+0.19%)
Oct 09, 2023 4.768 4.996 4.749 4.936 1,236,942 +0.10(+2.12%)
Oct 06, 2023 4.749 4.898 4.684 4.833 2,053,680 -0.01(-0.19%)
Oct 05, 2023 4.833 4.889 4.745 4.843 1,016,313 -0.02(-0.38%)
Oct 04, 2023 4.777 4.870 4.694 4.861 1,227,657 +0.10(+2.15%)
Oct 03, 2023 5.057 5.114 4.749 4.759 1,490,701 -0.36(-7.09%)
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.