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

Piedmont Office Realty Trust (NY: PDM )

9.860 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2010 9.947 10.02 9.627 9.947 4,277 +0.24(+2.43%)
Aug 30, 2010 9.800 9.827 9.638 9.711 468,237 -0.15(-1.51%)
Aug 27, 2010 9.860 9.865 9.513 9.860 522,582 +0.09(+0.94%)
Aug 26, 2010 9.697 9.853 9.676 9.768 1,298 +0.03(+0.28%)
Aug 25, 2010 9.681 9.762 9.513 9.741 838,707 -0.01(-0.11%)
Aug 24, 2010 9.290 9.757 9.290 9.752 1,552,851 +0.35(+3.75%)
Aug 23, 2010 9.459 9.491 9.350 9.399 521,793 -0.07(-0.74%)
Aug 20, 2010 9.285 9.480 9.263 9.469 816,526 +0.18(+1.99%)
Aug 19, 2010 9.307 9.410 9.144 9.285 936 -0.05(-0.52%)
Aug 18, 2010 9.296 9.432 9.247 9.334 743 -0.01(-0.06%)
Aug 17, 2010 9.296 9.437 9.236 9.339 3,685 +0.07(+0.76%)
Aug 16, 2010 9.242 9.388 9.220 9.269 508,409 -0.04(-0.47%)
Aug 13, 2010 9.312 9.459 9.198 9.312 558,443 +0.04(+0.41%)
Aug 12, 2010 9.160 9.377 9.160 9.274 783,863 +0.00(+0.00%)
Aug 11, 2010 9.139 9.421 8.385 9.274 1,607 -0.22(-2.29%)
Aug 10, 2010 9.610 9.610 9.209 9.491 4,469 -0.27(-2.72%)
Aug 09, 2010 9.697 9.827 9.665 9.757 370,535 +0.05(+0.56%)
Aug 06, 2010 9.703 9.952 9.681 9.703 236,167 -0.17(-1.70%)
Aug 05, 2010 9.746 9.930 9.674 9.871 399,894 +0.05(+0.50%)
Aug 04, 2010 9.714 9.822 9.697 9.822 275,335 +0.09(+0.89%)
Aug 03, 2010 10.01 10.07 9.632 9.735 1,853 -0.34(-3.34%)
Aug 02, 2010 9.827 10.08 9.762 10.07 474,809 +0.31(+3.17%)
Jul 30, 2010 9.762 9.762 9.621 9.762 213,123 +0.07(+0.67%)
Jul 29, 2010 9.789 9.817 9.627 9.697 172,976 -0.06(-0.61%)
Jul 28, 2010 9.757 9.833 9.703 9.757 1,292 -0.10(-1.05%)
Jul 27, 2010 9.860 9.860 9.752 9.860 3,648 +0.03(+0.28%)
Jul 26, 2010 9.789 9.833 9.670 9.833 493,297 +0.03(+0.33%)
Jul 23, 2010 9.719 9.800 9.583 9.800 144,833 +0.03(+0.28%)
Jul 22, 2010 9.686 9.789 9.600 9.773 1,003 +0.18(+1.92%)
Jul 21, 2010 9.806 9.817 9.551 9.589 267,877 -0.21(-2.16%)
Jul 20, 2010 9.518 9.817 9.410 9.800 2,703 +0.20(+2.03%)
Jul 19, 2010 9.524 9.627 9.068 9.605 434,245 -0.03(-0.34%)
Jul 16, 2010 9.638 9.708 9.529 9.638 486,078 -0.02(-0.22%)
Jul 15, 2010 9.676 9.768 9.540 9.659 143,419 -0.04(-0.45%)
Jul 14, 2010 9.757 9.827 9.627 9.703 173,400 -0.09(-0.94%)
Jul 13, 2010 9.692 9.811 9.612 9.795 253,143 +0.14(+1.46%)
Jul 12, 2010 9.724 9.833 9.529 9.654 267,237 -0.11(-1.11%)
Jul 09, 2010 9.762 9.838 9.556 9.762 163,154 +0.16(+1.69%)
Jul 08, 2010 9.589 9.703 9.491 9.600 368 +0.07(+0.74%)
Jul 07, 2010 9.372 9.638 9.356 9.529 8,597 +0.12(+1.33%)
Jul 06, 2010 9.404 9.860 9.269 9.404 370 -0.24(-2.47%)
Jul 02, 2010 9.643 9.887 9.428 9.643 430,648 -0.18(-1.82%)
Jul 01, 2010 10.13 10.23 9.779 9.822 368 -0.34(-3.31%)
Jun 30, 2010 10.17 10.38 10.12 10.16 755,040 +0.01(+0.11%)
Jun 29, 2010 10.15 10.38 10.13 10.15 2,933 -0.39(-3.66%)
Jun 25, 2010 10.53 10.61 10.26 10.53 1,097,024 +0.29(+2.81%)
Jun 24, 2010 10.22 10.36 10.15 10.24 538,623 +0.01(+0.11%)
Jun 23, 2010 10.06 10.28 9.697 10.23 332,982 +0.14(+1.34%)
Jun 22, 2010 10.44 10.51 10.00 10.10 790 -0.37(-3.57%)
Jun 21, 2010 10.81 10.82 10.40 10.47 312,400 -0.27(-2.48%)
Jun 18, 2010 10.74 10.74 10.53 10.74 245,889 +0.11(+1.07%)
Jun 17, 2010 10.58 10.74 10.48 10.62 503,401 +0.01(+0.10%)
Jun 16, 2010 10.49 10.64 10.42 10.61 450,568 +0.07(+0.67%)
Jun 15, 2010 10.48 10.56 10.33 10.54 313,801 +0.09(+0.83%)
Jun 14, 2010 10.33 10.58 10.28 10.46 416,454 +0.15(+1.42%)
Jun 11, 2010 10.14 10.31 10.11 10.31 341,661 -0.06(-0.58%)
Jun 10, 2010 10.11 10.38 9.958 10.37 5,417 +0.36(+3.63%)
Jun 09, 2010 9.930 10.16 9.811 10.01 275,925 +0.10(+0.99%)
Jun 08, 2010 9.779 9.952 9.627 9.909 439,632 +0.11(+1.11%)
Jun 07, 2010 9.882 10.12 9.762 9.800 176,211 -0.09(-0.88%)
Jun 04, 2010 9.887 10.03 9.822 9.887 702,447 -0.18(-1.83%)
Jun 03, 2010 10.09 10.39 10.03 10.07 6,184 -0.08(-0.75%)
Jun 02, 2010 10.17 10.17 9.784 10.15 680,188 -0.06(-0.58%)
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.