Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piedmont Office Realty Trust (NY: PDM )

7.290 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 6.435 6.551 6.318 6.543 2,234,198 +0.18(+2.82%)
Mar 30, 2023 6.372 6.461 6.283 6.363 1,653,039 +0.09(+1.43%)
Mar 29, 2023 6.175 6.327 6.162 6.274 2,548,282 +0.22(+3.55%)
Mar 28, 2023 5.924 6.166 5.902 6.059 2,155,991 -0.01(-0.15%)
Mar 27, 2023 6.211 6.265 6.014 6.067 2,752,929 +0.04(+0.74%)
Mar 24, 2023 5.754 6.023 5.691 6.023 3,176,468 +0.17(+2.91%)
Mar 23, 2023 6.327 6.381 5.839 5.852 2,076,205 -0.46(-7.24%)
Mar 22, 2023 6.650 6.659 6.301 6.309 2,575,900 -0.27(-4.09%)
Mar 21, 2023 6.543 6.735 6.439 6.578 2,588,005 +0.24(+3.82%)
Mar 20, 2023 6.309 6.471 6.233 6.336 2,653,988 +0.05(+0.86%)
Mar 17, 2023 6.650 6.722 6.238 6.283 3,600,824 -0.40(-6.03%)
Mar 16, 2023 6.874 6.937 6.354 6.686 2,732,880 -0.26(-3.74%)
Mar 15, 2023 6.793 7.062 6.605 6.946 3,500,892 +0.00(+0.00%)
Mar 14, 2023 7.555 7.591 6.829 6.946 3,270,442 -0.34(-4.67%)
Mar 13, 2023 7.322 7.408 7.125 7.286 1,610,593 -0.15(-2.05%)
Mar 10, 2023 7.743 7.770 7.306 7.439 1,689,947 -0.35(-4.49%)
Mar 09, 2023 8.075 8.075 7.726 7.788 1,629,823 -0.35(-4.30%)
Mar 08, 2023 8.111 8.232 8.039 8.138 821,658 +0.03(+0.33%)
Mar 07, 2023 8.299 8.317 8.021 8.111 1,321,448 -0.20(-2.37%)
Mar 06, 2023 8.326 8.425 8.272 8.308 747,320 +0.04(+0.43%)
Mar 03, 2023 8.371 8.389 8.250 8.272 806,350 -0.03(-0.32%)
Mar 02, 2023 8.209 8.317 8.106 8.299 924,482 +0.03(+0.32%)
Mar 01, 2023 8.201 8.330 8.156 8.272 1,362,231 +0.07(+0.87%)
Feb 28, 2023 8.290 8.402 8.201 8.201 2,052,330 -0.09(-1.08%)
Feb 27, 2023 8.407 8.434 8.263 8.290 864,677 -0.01(-0.11%)
Feb 24, 2023 8.344 8.371 8.209 8.299 1,214,130 -0.19(-2.22%)
Feb 23, 2023 8.523 8.619 8.402 8.487 723,639 +0.00(+0.00%)
Feb 22, 2023 8.619 8.689 8.452 8.487 1,065,967 -0.12(-1.43%)
Feb 21, 2023 8.768 8.790 8.532 8.610 893,571 -0.19(-2.19%)
Feb 17, 2023 9.005 9.040 8.777 8.803 855,350 -0.19(-2.14%)
Feb 16, 2023 9.022 9.084 8.930 8.996 1,170,268 -0.14(-1.54%)
Feb 15, 2023 9.119 9.184 9.018 9.136 1,203,219 -0.06(-0.67%)
Feb 14, 2023 9.171 9.259 9.075 9.198 1,356,610 -0.05(-0.57%)
Feb 13, 2023 9.154 9.347 9.110 9.250 1,025,812 +0.13(+1.44%)
Feb 10, 2023 8.934 9.189 8.895 9.119 1,372,300 +0.20(+2.26%)
Feb 09, 2023 9.566 9.969 8.829 8.917 1,731,506 -0.22(-2.40%)
Feb 08, 2023 9.127 9.233 9.070 9.136 1,261,884 -0.04(-0.38%)
Feb 07, 2023 9.057 9.364 8.961 9.171 1,331,368 +0.04(+0.38%)
Feb 06, 2023 9.241 9.259 8.996 9.136 1,427,602 -0.24(-2.53%)
Feb 03, 2023 9.531 9.592 9.290 9.373 758,898 -0.29(-2.99%)
Feb 02, 2023 9.320 9.693 9.320 9.662 1,243,135 +0.47(+5.15%)
Feb 01, 2023 9.206 9.285 8.908 9.189 1,011,330 -0.11(-1.13%)
Jan 31, 2023 8.987 9.294 8.962 9.294 1,236,068 +0.30(+3.31%)
Jan 30, 2023 9.127 9.162 8.996 8.996 1,050,459 -0.22(-2.38%)
Jan 27, 2023 8.926 9.259 8.899 9.215 1,043,966 +0.29(+3.24%)
Jan 26, 2023 8.978 9.031 8.856 8.926 1,447,211 -0.03(-0.29%)
Jan 25, 2023 8.698 8.961 8.606 8.952 1,519,007 +0.24(+2.72%)
Jan 24, 2023 8.926 8.934 8.698 8.715 941,777 -0.16(-1.78%)
Jan 23, 2023 8.715 8.974 8.623 8.873 797,134 +0.16(+1.81%)
Jan 20, 2023 8.654 8.715 8.465 8.715 773,518 +0.10(+1.12%)
Jan 19, 2023 8.610 8.764 8.549 8.619 1,800,610 -0.07(-0.81%)
Jan 18, 2023 8.829 8.908 8.579 8.689 1,074,743 -0.17(-1.88%)
Jan 17, 2023 8.820 8.882 8.737 8.856 838,390 +0.10(+1.10%)
Jan 13, 2023 8.689 8.785 8.601 8.759 761,303 -0.02(-0.20%)
Jan 12, 2023 8.470 8.785 8.365 8.777 1,473,370 +0.39(+4.60%)
Jan 11, 2023 8.198 8.400 8.194 8.391 977,652 +0.26(+3.24%)
Jan 10, 2023 8.023 8.141 7.961 8.128 1,057,988 +0.10(+1.20%)
Jan 09, 2023 8.093 8.216 7.944 8.031 1,278,860 -0.11(-1.40%)
Jan 06, 2023 7.952 8.224 7.952 8.145 1,074,513 +0.14(+1.75%)
Jan 05, 2023 8.233 8.233 7.979 8.005 997,473 -0.28(-3.39%)
Jan 04, 2023 8.312 8.430 8.207 8.286 1,066,334 +0.07(+0.85%)
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.