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

Piedmont Office Realty Trust (NY: PDM )

10.10 +0.24 (+2.38%)
Streaming Delayed Price Updated: 2:24 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 (%)
Feb 29, 2012 9.589 9.692 9.545 9.556 1,378,445 -0.05(-0.51%)
Feb 28, 2012 9.676 9.741 9.556 9.605 1,145,605 -0.09(-0.95%)
Feb 27, 2012 9.643 9.752 9.551 9.697 1,211,525 +0.01(+0.11%)
Feb 24, 2012 9.735 9.752 9.600 9.686 1,039,196 -0.07(-0.72%)
Feb 23, 2012 9.632 9.757 9.616 9.757 1,579,620 +0.12(+1.24%)
Feb 22, 2012 9.627 9.741 9.616 9.638 1,557,120 -0.04(-0.45%)
Feb 21, 2012 9.752 9.757 9.621 9.681 2,197,292 -0.08(-0.78%)
Feb 17, 2012 9.757 9.811 9.578 9.757 3,834,641 -0.08(-0.77%)
Feb 16, 2012 9.654 9.841 9.654 9.833 1,875,866 +0.14(+1.40%)
Feb 15, 2012 9.605 9.762 9.545 9.697 1,667,266 +0.08(+0.85%)
Feb 14, 2012 9.752 9.768 9.589 9.616 2,066,564 -0.18(-1.88%)
Feb 13, 2012 9.876 10.08 9.773 9.800 1,964,318 -0.01(-0.11%)
Feb 10, 2012 10.14 10.14 9.784 9.811 2,284,391 -0.11(-1.15%)
Feb 09, 2012 10.06 10.19 9.920 9.925 2,505,138 -0.12(-1.24%)
Feb 08, 2012 10.10 10.16 9.996 10.05 2,224,817 -0.01(-0.05%)
Feb 07, 2012 10.13 10.23 10.06 10.06 1,687,974 -0.12(-1.23%)
Feb 06, 2012 10.21 10.26 10.15 10.18 1,667,762 -0.08(-0.74%)
Feb 03, 2012 10.17 10.26 10.06 10.26 6,034,731 +0.19(+1.89%)
Feb 02, 2012 10.20 10.23 10.02 10.07 2,123,180 -0.14(-1.38%)
Feb 01, 2012 10.07 10.24 10.07 10.21 1,689,335 +0.16(+1.62%)
Jan 31, 2012 9.968 10.04 9.865 10.04 2,269,712 +0.14(+1.37%)
Jan 30, 2012 9.898 10.03 9.836 9.909 1,708,350 -0.12(-1.24%)
Jan 27, 2012 9.930 10.04 9.898 10.03 1,315,019 +0.04(+0.38%)
Jan 26, 2012 9.952 10.03 9.925 9.996 1,249,905 +0.10(+0.99%)
Jan 25, 2012 9.849 9.930 9.811 9.898 2,541,900 +0.01(+0.05%)
Jan 24, 2012 9.811 9.893 9.765 9.893 2,407,539 -0.01(-0.05%)
Jan 23, 2012 9.876 9.979 9.838 9.898 2,966,718 +0.03(+0.27%)
Jan 20, 2012 9.654 9.876 9.605 9.871 1,767,179 +0.21(+2.13%)
Jan 19, 2012 9.654 9.719 9.594 9.665 1,239,644 +0.02(+0.22%)
Jan 18, 2012 9.464 9.654 9.464 9.643 795,125 +0.15(+1.54%)
Jan 17, 2012 9.573 9.600 9.469 9.497 998,465 -0.04(-0.40%)
Jan 13, 2012 9.469 9.545 9.415 9.535 1,046,474 +0.00(+0.00%)
Jan 12, 2012 9.551 9.562 9.394 9.535 1,581,761 -0.07(-0.68%)
Jan 11, 2012 9.643 9.648 9.491 9.600 1,330,986 +0.14(+1.49%)
Jan 10, 2012 9.388 9.486 9.361 9.459 1,114,035 +0.14(+1.51%)
Jan 09, 2012 9.312 9.372 9.258 9.318 921,081 +0.00(+0.00%)
Jan 06, 2012 9.404 9.453 9.290 9.318 977,250 -0.07(-0.69%)
Jan 05, 2012 9.269 9.404 9.204 9.383 1,056,121 +0.07(+0.70%)
Jan 04, 2012 9.274 9.437 9.247 9.318 2,737,260 +0.08(+0.82%)
Dec 30, 2011 9.377 9.380 9.242 9.242 1,082,808 -0.04(-0.41%)
Dec 29, 2011 9.242 9.307 9.187 9.280 1,307,116 +0.05(+0.53%)
Dec 28, 2011 9.366 9.377 9.220 9.231 1,371,919 -0.17(-1.85%)
Dec 27, 2011 9.421 9.491 9.334 9.404 739,583 -0.04(-0.46%)
Dec 23, 2011 9.497 9.583 9.432 9.448 1,123,024 +0.14(+1.46%)
Dec 21, 2011 9.253 9.350 9.236 9.312 1,324,419 +0.02(+0.23%)
Dec 20, 2011 9.263 9.323 9.139 9.290 2,282,320 +0.11(+1.24%)
Dec 19, 2011 9.236 9.282 9.117 9.177 2,123,593 -0.06(-0.65%)
Dec 16, 2011 8.987 9.253 8.954 9.236 3,663,451 +0.27(+2.96%)
Dec 15, 2011 8.851 9.003 8.792 8.971 2,229,860 +0.17(+1.97%)
Dec 14, 2011 8.699 8.900 8.678 8.797 1,507,482 +0.04(+0.50%)
Dec 13, 2011 8.808 8.895 8.726 8.754 1,461,381 -0.03(-0.31%)
Dec 12, 2011 8.759 8.835 8.651 8.781 1,988,598 -0.10(-1.10%)
Dec 09, 2011 8.819 8.949 8.792 8.878 1,705,654 +0.10(+1.11%)
Dec 08, 2011 9.025 9.025 8.764 8.781 1,636,054 -0.28(-3.05%)
Dec 07, 2011 8.949 9.068 8.851 9.057 1,602,529 +0.09(+0.97%)
Dec 06, 2011 9.046 9.106 8.949 8.971 1,023,544 -0.10(-1.14%)
Dec 05, 2011 9.019 9.110 8.933 9.074 1,608,795 +0.15(+1.70%)
Dec 02, 2011 8.981 9.019 8.895 8.922 2,117,071 -0.01(-0.06%)
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.