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

Piedmont Office Realty Trust (NY: PDM )

7.030 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
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%)
Feb 01, 2024 6.602 6.626 6.289 6.621 1,939,651 +0.07(+1.03%)
Jan 31, 2024 6.901 6.959 6.539 6.554 1,224,828 -0.41(-5.95%)
Jan 30, 2024 7.103 7.119 6.939 6.968 547,364 -0.17(-2.43%)
Jan 29, 2024 7.093 7.156 7.045 7.142 512,345 +0.05(+0.68%)
Jan 26, 2024 7.132 7.200 7.074 7.093 620,441 -0.02(-0.27%)
Jan 25, 2024 7.171 7.200 7.045 7.113 1,162,991 +0.12(+1.65%)
Jan 24, 2024 7.151 7.180 6.939 6.997 1,105,319 +0.01(+0.14%)
Jan 23, 2024 7.209 7.257 6.930 6.987 850,327 -0.12(-1.63%)
Jan 22, 2024 6.968 7.122 6.920 7.103 1,059,421 +0.22(+3.22%)
Jan 19, 2024 6.737 6.901 6.631 6.881 923,882 +0.23(+3.48%)
Jan 18, 2024 6.698 6.775 6.563 6.650 746,700 -0.02(-0.29%)
Jan 17, 2024 6.756 6.795 6.461 6.669 1,439,190 -0.25(-3.62%)
Jan 16, 2024 6.968 7.007 6.857 6.920 731,733 -0.13(-1.78%)
Jan 12, 2024 7.113 7.166 6.973 7.045 589,047 +0.09(+1.25%)
Jan 11, 2024 7.065 7.084 6.853 6.959 876,354 -0.19(-2.70%)
Jan 10, 2024 6.968 7.204 6.949 7.151 1,107,658 +0.22(+3.20%)
Jan 09, 2024 6.901 6.963 6.824 6.930 666,664 -0.08(-1.10%)
Jan 08, 2024 6.814 7.007 6.747 7.007 644,331 +0.18(+2.68%)
Jan 05, 2024 6.650 6.872 6.592 6.824 1,034,654 +0.08(+1.14%)
Jan 04, 2024 6.737 6.867 6.660 6.747 946,694 -0.01(-0.14%)
Jan 03, 2024 6.978 7.026 6.665 6.756 1,369,971 -0.36(-5.01%)
Jan 02, 2024 6.862 7.142 6.795 7.113 1,046,242 +0.26(+3.80%)
Dec 29, 2023 6.987 6.997 6.853 6.853 1,021,740 -0.18(-2.60%)
Dec 28, 2023 6.872 7.036 6.853 7.036 565,542 +0.11(+1.53%)
Dec 27, 2023 6.939 6.968 6.862 6.930 602,786 -0.02(-0.28%)
Dec 26, 2023 6.843 6.987 6.814 6.949 509,401 +0.12(+1.69%)
Dec 22, 2023 6.920 7.036 6.790 6.833 676,390 -0.02(-0.28%)
Dec 21, 2023 6.949 6.997 6.756 6.853 652,303 +0.00(+0.00%)
Dec 20, 2023 6.881 7.214 6.853 6.853 1,091,306 -0.09(-1.25%)
Dec 19, 2023 6.930 6.997 6.896 6.939 946,866 +0.08(+1.12%)
Dec 18, 2023 7.103 7.103 6.862 6.862 912,014 -0.19(-2.73%)
Dec 15, 2023 7.257 7.277 6.963 7.055 3,294,912 -0.17(-2.40%)
Dec 14, 2023 7.161 7.392 7.142 7.228 1,800,227 +0.35(+5.04%)
Dec 13, 2023 6.371 6.910 6.308 6.881 1,388,964 +0.50(+7.85%)
Dec 12, 2023 6.400 6.400 6.284 6.380 779,312 -0.04(-0.60%)
Dec 11, 2023 6.428 6.467 6.380 6.419 861,391 -0.01(-0.15%)
Dec 08, 2023 6.428 6.477 6.333 6.428 791,087 -0.05(-0.74%)
Dec 07, 2023 6.342 6.477 6.284 6.477 948,364 +0.16(+2.60%)
Dec 06, 2023 6.400 6.573 6.313 6.313 902,620 -0.01(-0.15%)
Dec 05, 2023 6.457 6.470 6.265 6.322 1,070,303 -0.15(-2.38%)
Dec 04, 2023 6.380 6.554 6.322 6.477 1,484,767 +0.08(+1.20%)
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.