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

Piedmont Office Realty Trust (NY: PDM )

6.995 -0.035 (-0.50%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 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 (%)
Apr 30, 2024 6.730 6.868 6.662 6.770 1,568,382 -0.05(-0.72%)
Apr 29, 2024 6.671 6.858 6.671 6.819 642,404 +0.23(+3.43%)
Apr 26, 2024 6.632 6.721 6.593 6.593 459,485 -0.01(-0.15%)
Apr 25, 2024 6.642 6.691 6.563 6.603 699,900 -0.17(-2.47%)
Apr 24, 2024 6.780 6.838 6.696 6.770 1,072,498 -0.08(-1.15%)
Apr 23, 2024 6.554 6.922 6.554 6.848 610,229 +0.28(+4.19%)
Apr 22, 2024 6.436 6.573 6.347 6.573 468,472 +0.19(+2.92%)
Apr 19, 2024 6.219 6.406 6.219 6.387 556,270 +0.14(+2.20%)
Apr 18, 2024 6.318 6.367 6.224 6.249 601,445 -0.04(-0.62%)
Apr 17, 2024 6.337 6.372 6.249 6.288 663,052 +0.03(+0.47%)
Apr 16, 2024 6.308 6.318 6.156 6.259 611,351 -0.15(-2.30%)
Apr 15, 2024 6.524 6.544 6.367 6.406 1,277,418 -0.08(-1.21%)
Apr 12, 2024 6.573 6.622 6.445 6.485 460,845 -0.14(-2.08%)
Apr 11, 2024 6.544 6.686 6.470 6.622 825,082 +0.09(+1.35%)
Apr 10, 2024 6.534 6.580 6.259 6.534 1,797,025 -0.29(-4.32%)
Apr 09, 2024 6.681 6.858 6.642 6.829 897,139 +0.19(+2.81%)
Apr 08, 2024 6.603 6.671 6.546 6.642 836,779 +0.16(+2.42%)
Apr 05, 2024 6.367 6.563 6.357 6.485 668,840 +0.09(+1.38%)
Apr 04, 2024 6.711 6.750 6.387 6.396 1,300,895 -0.18(-2.69%)
Apr 03, 2024 6.416 6.583 6.416 6.573 498,524 +0.08(+1.21%)
Apr 02, 2024 6.485 6.524 6.367 6.495 963,093 -0.10(-1.49%)
Apr 01, 2024 6.878 6.947 6.593 6.593 548,692 -0.31(-4.55%)
Mar 28, 2024 6.711 6.912 6.662 6.907 717,932 +0.23(+3.38%)
Mar 27, 2024 6.436 6.681 6.396 6.681 736,079 +0.33(+5.26%)
Mar 26, 2024 6.563 6.603 6.347 6.347 633,278 -0.20(-3.00%)
Mar 25, 2024 6.514 6.662 6.500 6.544 610,912 +0.07(+1.06%)
Mar 22, 2024 6.573 6.603 6.387 6.475 1,852,642 -0.08(-1.20%)
Mar 21, 2024 6.426 6.593 6.377 6.554 934,530 +0.21(+3.25%)
Mar 20, 2024 6.092 6.406 6.023 6.347 702,182 +0.21(+3.36%)
Mar 19, 2024 6.121 6.219 6.121 6.141 531,400 -0.03(-0.48%)
Mar 18, 2024 6.200 6.219 6.131 6.170 495,463 -0.04(-0.63%)
Mar 15, 2024 6.082 6.249 6.082 6.210 2,006,602 +0.05(+0.80%)
Mar 14, 2024 6.269 6.269 6.082 6.161 598,049 -0.17(-2.64%)
Mar 13, 2024 6.259 6.387 6.259 6.328 504,212 +0.05(+0.78%)
Mar 12, 2024 6.249 6.328 6.195 6.278 584,249 +0.00(+0.00%)
Mar 11, 2024 6.180 6.347 6.170 6.278 468,876 +0.03(+0.47%)
Mar 08, 2024 6.337 6.485 6.249 6.249 617,544 +0.02(+0.32%)
Mar 07, 2024 6.259 6.308 6.190 6.229 543,248 +0.07(+1.12%)
Mar 06, 2024 6.190 6.190 6.043 6.161 756,175 +0.09(+1.46%)
Mar 05, 2024 5.964 6.190 5.911 6.072 784,254 +0.03(+0.49%)
Mar 04, 2024 6.102 6.121 5.846 6.043 767,289 -0.04(-0.65%)
Mar 01, 2024 6.151 6.181 6.003 6.082 950,017 -0.08(-1.28%)
Feb 29, 2024 6.033 6.249 5.964 6.161 1,671,162 +0.24(+3.98%)
Feb 28, 2024 5.866 6.072 5.866 5.925 647,447 -0.05(-0.82%)
Feb 27, 2024 5.964 6.038 5.866 5.974 1,107,044 +0.11(+1.84%)
Feb 26, 2024 5.994 6.057 5.826 5.866 916,740 -0.17(-2.77%)
Feb 23, 2024 6.141 6.170 6.023 6.033 1,100,126 -0.14(-2.23%)
Feb 22, 2024 6.308 6.342 6.151 6.170 941,317 -0.14(-2.26%)
Feb 21, 2024 6.294 6.351 6.245 6.313 565,304 +0.00(+0.00%)
Feb 20, 2024 6.496 6.496 6.289 6.313 766,281 -0.21(-3.25%)
Feb 16, 2024 6.342 6.597 6.245 6.525 729,986 +0.00(+0.00%)
Feb 15, 2024 6.342 6.535 6.284 6.525 1,722,384 +0.28(+4.48%)
Feb 14, 2024 6.216 6.313 6.139 6.245 993,595 +0.09(+1.41%)
Feb 13, 2024 6.583 6.583 6.033 6.159 1,544,823 -0.48(-7.26%)
Feb 12, 2024 6.419 6.747 6.380 6.641 1,541,242 +0.26(+4.08%)
Feb 09, 2024 6.361 6.438 6.274 6.380 893,914 +0.00(+0.00%)
Feb 08, 2024 6.135 6.472 6.004 6.380 1,212,403 +0.33(+5.41%)
Feb 07, 2024 6.188 6.216 6.004 6.053 1,164,953 -0.13(-2.18%)
Feb 06, 2024 6.236 6.332 6.132 6.188 986,038 -0.09(-1.38%)
Feb 05, 2024 6.303 6.342 6.163 6.274 974,719 -0.17(-2.69%)
Feb 02, 2024 6.448 6.563 6.332 6.448 1,309,240 -0.17(-2.62%)
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.