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

Piedmont Office Realty Trust (NY: PDM )

10.29 +0.08 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2024 6.619 6.818 6.571 6.813 727,865 +0.22(+3.38%)
Mar 27, 2024 6.348 6.590 6.309 6.590 746,263 +0.33(+5.26%)
Mar 26, 2024 6.474 6.513 6.261 6.261 642,040 -0.19(-3.00%)
Mar 25, 2024 6.425 6.571 6.411 6.454 619,364 +0.07(+1.06%)
Mar 22, 2024 6.484 6.513 6.299 6.387 1,878,274 -0.08(-1.20%)
Mar 21, 2024 6.338 6.503 6.290 6.464 947,459 +0.20(+3.25%)
Mar 20, 2024 6.009 6.319 5.941 6.261 711,897 +0.20(+3.36%)
Mar 19, 2024 6.038 6.135 6.038 6.057 538,752 -0.03(-0.48%)
Mar 18, 2024 6.115 6.135 6.047 6.086 502,318 -0.04(-0.63%)
Mar 15, 2024 5.999 6.164 5.999 6.125 2,034,364 +0.05(+0.80%)
Mar 14, 2024 6.183 6.183 5.999 6.076 606,323 -0.16(-2.64%)
Mar 13, 2024 6.173 6.299 6.173 6.241 511,188 +0.05(+0.78%)
Mar 12, 2024 6.164 6.241 6.110 6.193 592,333 +0.00(+0.00%)
Mar 11, 2024 6.096 6.261 6.086 6.193 475,363 +0.03(+0.47%)
Mar 08, 2024 6.251 6.396 6.164 6.164 626,087 +0.02(+0.32%)
Mar 07, 2024 6.173 6.222 6.106 6.144 550,763 +0.07(+1.12%)
Mar 06, 2024 6.106 6.106 5.960 6.076 766,637 +0.09(+1.46%)
Mar 05, 2024 5.883 6.106 5.830 5.989 795,104 +0.03(+0.49%)
Mar 04, 2024 6.018 6.038 5.766 5.960 777,904 -0.04(-0.65%)
Mar 01, 2024 6.067 6.097 5.921 5.999 963,161 -0.08(-1.28%)
Feb 29, 2024 5.950 6.164 5.883 6.076 1,694,283 +0.23(+3.98%)
Feb 28, 2024 5.786 5.989 5.786 5.844 656,404 -0.05(-0.82%)
Feb 27, 2024 5.883 5.955 5.786 5.892 1,122,361 +0.11(+1.84%)
Feb 26, 2024 5.912 5.975 5.747 5.786 929,423 -0.16(-2.77%)
Feb 23, 2024 6.057 6.086 5.941 5.950 1,115,346 -0.14(-2.23%)
Feb 22, 2024 6.222 6.256 6.067 6.086 954,340 -0.14(-2.26%)
Feb 21, 2024 6.208 6.265 6.160 6.227 573,125 +0.00(+0.00%)
Feb 20, 2024 6.407 6.407 6.203 6.227 776,882 -0.21(-3.25%)
Feb 16, 2024 6.255 6.507 6.160 6.436 740,085 +0.00(+0.00%)
Feb 15, 2024 6.255 6.445 6.198 6.436 1,746,214 +0.28(+4.48%)
Feb 14, 2024 6.132 6.227 6.056 6.160 1,007,341 +0.09(+1.41%)
Feb 13, 2024 6.493 6.493 5.951 6.075 1,566,196 -0.48(-7.26%)
Feb 12, 2024 6.331 6.654 6.293 6.550 1,562,566 +0.26(+4.08%)
Feb 09, 2024 6.274 6.350 6.189 6.293 906,282 +0.00(+0.00%)
Feb 08, 2024 6.051 6.384 5.922 6.293 1,229,177 +0.32(+5.41%)
Feb 07, 2024 6.103 6.132 5.922 5.970 1,181,071 -0.13(-2.18%)
Feb 06, 2024 6.151 6.246 6.048 6.103 999,680 -0.09(-1.38%)
Feb 05, 2024 6.217 6.255 6.079 6.189 988,204 -0.17(-2.69%)
Feb 02, 2024 6.360 6.474 6.246 6.360 1,327,353 -0.17(-2.62%)
Feb 01, 2024 6.512 6.536 6.203 6.531 1,966,487 +0.07(+1.03%)
Jan 31, 2024 6.807 6.864 6.450 6.464 1,241,774 -0.41(-5.95%)
Jan 30, 2024 7.006 7.022 6.845 6.873 554,937 -0.17(-2.43%)
Jan 29, 2024 6.997 7.058 6.949 7.044 519,433 +0.05(+0.68%)
Jan 26, 2024 7.035 7.101 6.978 6.997 629,025 -0.02(-0.27%)
Jan 25, 2024 7.073 7.101 6.949 7.016 1,179,081 +0.11(+1.65%)
Jan 24, 2024 7.054 7.082 6.845 6.902 1,120,611 +0.01(+0.14%)
Jan 23, 2024 7.111 7.158 6.835 6.892 862,091 -0.11(-1.63%)
Jan 22, 2024 6.873 7.025 6.826 7.006 1,074,078 +0.22(+3.22%)
Jan 19, 2024 6.645 6.807 6.540 6.788 936,664 +0.23(+3.48%)
Jan 18, 2024 6.607 6.683 6.474 6.559 757,030 -0.02(-0.29%)
Jan 17, 2024 6.664 6.702 6.372 6.578 1,459,101 -0.25(-3.62%)
Jan 16, 2024 6.873 6.911 6.764 6.826 741,856 -0.12(-1.78%)
Jan 12, 2024 7.016 7.068 6.878 6.949 597,197 +0.09(+1.25%)
Jan 11, 2024 6.968 6.987 6.759 6.864 888,479 -0.19(-2.70%)
Jan 10, 2024 6.873 7.106 6.854 7.054 1,122,982 +0.22(+3.20%)
Jan 09, 2024 6.807 6.868 6.731 6.835 675,887 -0.08(-1.10%)
Jan 08, 2024 6.721 6.911 6.654 6.911 653,245 +0.18(+2.68%)
Jan 05, 2024 6.559 6.778 6.502 6.731 1,048,969 +0.08(+1.14%)
Jan 04, 2024 6.645 6.773 6.569 6.654 959,792 -0.01(-0.14%)
Jan 03, 2024 6.883 6.930 6.574 6.664 1,388,924 -0.35(-5.01%)
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.