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

Piedmont Office Realty Trust (NY: PDM )

6.990 -0.040 (-0.57%)
Streaming Delayed Price Updated: 1:37 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 (%)
May 22, 2024 7.094 7.114 6.996 7.035 583,909 -0.07(-0.97%)
May 21, 2024 7.006 7.114 6.922 7.104 491,835 +0.08(+1.12%)
May 20, 2024 7.074 7.104 7.025 7.025 382,054 -0.05(-0.69%)
May 17, 2024 7.143 7.143 7.055 7.074 346,244 -0.02(-0.28%)
May 16, 2024 7.192 7.232 7.035 7.094 1,382,991 -0.12(-1.63%)
May 15, 2024 7.261 7.345 7.192 7.212 517,283 +0.12(+1.66%)
May 14, 2024 6.986 7.104 6.878 7.094 439,915 +0.22(+3.14%)
May 13, 2024 6.897 6.947 6.848 6.878 409,497 +0.07(+1.01%)
May 10, 2024 6.907 6.907 6.721 6.809 369,146 -0.06(-0.86%)
May 09, 2024 6.770 6.878 6.740 6.868 324,762 +0.15(+2.19%)
May 08, 2024 6.711 6.780 6.676 6.721 699,805 -0.11(-1.58%)
May 07, 2024 6.927 6.956 6.789 6.829 821,348 -0.08(-1.14%)
May 06, 2024 6.907 7.010 6.848 6.907 428,089 +0.12(+1.74%)
May 03, 2024 6.907 7.025 6.676 6.789 669,380 +0.08(+1.17%)
May 02, 2024 6.721 6.770 6.578 6.711 969,902 +0.09(+1.34%)
May 01, 2024 6.721 6.809 6.563 6.622 583,944 -0.15(-2.18%)
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%)
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.