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

Piedmont Office Realty Trust (NY: PDM )

9.940 -0.100 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 5.317 5.369 5.189 5.234 1,401,317 +0.03(+0.54%)
Sep 28, 2023 5.122 5.271 5.099 5.206 995,741 +0.11(+2.19%)
Sep 27, 2023 5.150 5.196 5.033 5.094 1,355,566 -0.01(-0.18%)
Sep 26, 2023 5.252 5.322 5.085 5.103 1,323,120 -0.24(-4.53%)
Sep 25, 2023 5.336 5.359 5.299 5.345 985,902 -0.04(-0.69%)
Sep 22, 2023 5.485 5.527 5.303 5.383 2,340,489 -0.05(-0.86%)
Sep 21, 2023 5.690 5.699 5.420 5.429 2,072,547 -0.32(-5.51%)
Sep 20, 2023 5.811 5.872 5.681 5.746 1,373,835 +0.03(+0.49%)
Sep 19, 2023 5.737 5.849 5.713 5.718 1,212,937 -0.03(-0.49%)
Sep 18, 2023 5.895 5.895 5.737 5.746 979,460 -0.15(-2.53%)
Sep 15, 2023 5.904 6.016 5.834 5.895 1,642,789 -0.07(-1.09%)
Sep 14, 2023 5.820 5.988 5.820 5.960 1,105,927 +0.22(+3.90%)
Sep 13, 2023 6.016 6.058 5.727 5.737 902,994 -0.29(-4.79%)
Sep 12, 2023 6.025 6.128 5.960 6.025 952,204 +0.00(+0.00%)
Sep 11, 2023 6.314 6.379 6.007 6.025 1,237,775 -0.30(-4.71%)
Sep 08, 2023 6.360 6.407 6.258 6.323 1,318,118 +0.03(+0.44%)
Sep 07, 2023 6.360 6.416 6.286 6.295 1,904,095 -0.10(-1.60%)
Sep 06, 2023 6.463 6.523 6.230 6.398 797,698 -0.07(-1.01%)
Sep 05, 2023 6.500 6.505 6.416 6.463 758,743 -0.07(-1.00%)
Sep 01, 2023 6.482 6.593 6.472 6.528 638,196 +0.13(+2.04%)
Aug 31, 2023 6.482 6.533 6.388 6.398 764,537 -0.08(-1.29%)
Aug 30, 2023 6.323 6.486 6.249 6.482 1,912,656 +0.13(+2.05%)
Aug 29, 2023 6.137 6.370 6.081 6.351 1,059,488 +0.23(+3.81%)
Aug 28, 2023 5.979 6.179 5.979 6.118 846,938 +0.20(+3.30%)
Aug 25, 2023 6.035 6.142 5.876 5.923 1,142,004 -0.11(-1.85%)
Aug 24, 2023 5.997 6.118 5.965 6.035 2,581,726 +0.02(+0.39%)
Aug 23, 2023 5.929 6.020 5.737 6.011 1,438,319 +0.15(+2.49%)
Aug 22, 2023 5.911 5.929 5.810 5.865 1,613,664 +0.01(+0.16%)
Aug 21, 2023 5.911 5.920 5.810 5.856 823,147 -0.08(-1.38%)
Aug 18, 2023 5.938 6.011 5.885 5.938 1,020,965 -0.06(-1.07%)
Aug 17, 2023 5.975 6.048 5.938 6.002 882,051 +0.01(+0.15%)
Aug 16, 2023 6.130 6.167 5.966 5.993 1,117,324 -0.13(-2.09%)
Aug 15, 2023 6.185 6.304 6.039 6.121 1,526,828 -0.21(-3.32%)
Aug 14, 2023 6.486 6.501 6.304 6.331 1,913,228 -0.22(-3.35%)
Aug 11, 2023 6.276 6.578 6.276 6.550 1,550,429 +0.23(+3.61%)
Aug 10, 2023 6.322 6.422 6.290 6.322 1,246,896 +0.06(+1.02%)
Aug 09, 2023 6.413 6.413 6.226 6.258 1,532,512 -0.16(-2.42%)
Aug 08, 2023 6.559 6.596 6.304 6.413 1,409,034 -0.17(-2.64%)
Aug 07, 2023 6.559 6.715 6.523 6.587 1,421,684 +0.03(+0.42%)
Aug 04, 2023 6.605 6.788 6.532 6.559 1,941,880 -0.06(-0.97%)
Aug 03, 2023 6.596 6.660 6.473 6.623 946,000 -0.04(-0.55%)
Aug 02, 2023 6.505 6.678 6.431 6.660 1,151,297 +0.08(+1.25%)
Aug 01, 2023 6.724 6.760 6.495 6.578 1,285,520 -0.22(-3.23%)
Jul 31, 2023 6.751 6.939 6.749 6.797 1,439,016 +0.08(+1.22%)
Jul 28, 2023 6.715 6.843 6.687 6.715 1,308,869 +0.12(+1.80%)
Jul 27, 2023 6.559 6.765 6.559 6.596 2,608,125 -0.26(-3.73%)
Jul 26, 2023 6.559 6.888 6.559 6.852 1,871,100 +0.32(+4.89%)
Jul 25, 2023 6.715 6.742 6.505 6.532 1,778,057 -0.19(-2.85%)
Jul 24, 2023 6.715 6.943 6.660 6.724 1,844,155 +0.00(+0.00%)
Jul 21, 2023 7.089 7.089 6.651 6.724 3,527,717 -0.32(-4.54%)
Jul 20, 2023 7.272 7.272 6.943 7.044 1,527,283 -0.25(-3.38%)
Jul 19, 2023 7.053 7.309 6.980 7.290 1,957,567 +0.31(+4.45%)
Jul 18, 2023 7.135 7.245 6.952 6.980 2,506,203 -0.11(-1.55%)
Jul 17, 2023 7.071 7.149 7.021 7.089 834,620 -0.05(-0.64%)
Jul 14, 2023 7.190 7.190 7.062 7.135 1,034,852 -0.05(-0.76%)
Jul 13, 2023 7.044 7.213 6.989 7.190 1,044,998 +0.16(+2.21%)
Jul 12, 2023 7.281 7.354 7.034 7.034 1,431,340 -0.07(-1.03%)
Jul 11, 2023 7.007 7.144 6.916 7.108 1,044,592 +0.18(+2.64%)
Jul 10, 2023 6.879 6.961 6.779 6.925 1,438,810 +0.01(+0.13%)
Jul 07, 2023 6.614 6.970 6.596 6.916 1,575,057 +0.27(+4.13%)
Jul 06, 2023 6.614 6.687 6.491 6.642 1,291,260 -0.14(-2.02%)
Jul 05, 2023 6.852 6.989 6.715 6.779 2,922,101 -0.16(-2.37%)
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.