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

Piedmont Office Realty Trust (NY: PDM )

6.930 -0.060 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 9.491 9.497 9.377 9.377 1,119,602 -0.10(-1.03%)
Nov 27, 2013 9.468 9.508 9.394 9.474 947,462 -0.01(-0.06%)
Nov 26, 2013 9.548 9.606 9.474 9.480 1,835,715 -0.03(-0.36%)
Nov 25, 2013 9.571 9.610 9.480 9.514 1,715,673 -0.08(-0.83%)
Nov 22, 2013 9.689 9.712 9.540 9.593 1,595,814 -0.09(-0.93%)
Nov 21, 2013 9.531 9.718 9.508 9.684 2,155,170 +0.17(+1.78%)
Nov 20, 2013 9.588 9.650 9.497 9.514 2,295,633 -0.08(-0.83%)
Nov 19, 2013 9.735 9.786 9.588 9.593 1,352,338 -0.14(-1.40%)
Nov 18, 2013 9.820 9.834 9.706 9.729 1,418,998 -0.08(-0.86%)
Nov 15, 2013 9.836 9.887 9.763 9.814 1,327,635 -0.05(-0.46%)
Nov 14, 2013 9.899 10.04 9.848 9.859 1,097,759 +0.06(+0.58%)
Nov 12, 2013 9.786 9.820 9.639 9.803 1,485,765 -0.03(-0.29%)
Nov 11, 2013 9.780 9.859 9.763 9.831 1,134,737 +0.02(+0.17%)
Nov 08, 2013 9.972 10.00 9.752 9.814 2,233,702 -0.23(-2.31%)
Nov 07, 2013 10.18 10.19 10.00 10.05 1,744,863 -0.11(-1.06%)
Nov 06, 2013 10.22 10.29 10.14 10.15 1,643,975 -0.05(-0.50%)
Nov 05, 2013 10.23 10.27 10.16 10.20 2,111,872 -0.06(-0.55%)
Nov 04, 2013 10.17 10.28 10.13 10.26 2,553,573 -0.02(-0.22%)
Nov 01, 2013 10.48 10.56 10.01 10.28 4,295,763 -0.17(-1.62%)
Oct 31, 2013 10.43 10.50 10.33 10.45 2,175,840 +0.01(+0.05%)
Oct 30, 2013 10.50 10.53 10.41 10.45 1,858,750 -0.08(-0.81%)
Oct 29, 2013 10.54 10.55 10.42 10.53 1,579,551 -0.04(-0.37%)
Oct 28, 2013 10.67 10.67 10.49 10.57 1,985,067 -0.12(-1.11%)
Oct 25, 2013 10.61 10.71 10.55 10.69 1,448,747 +0.12(+1.12%)
Oct 24, 2013 10.45 10.58 10.41 10.57 2,354,871 +0.14(+1.30%)
Oct 23, 2013 10.38 10.45 10.33 10.44 1,401,669 +0.01(+0.05%)
Oct 22, 2013 10.28 10.44 10.24 10.43 1,825,311 +0.15(+1.49%)
Oct 21, 2013 10.23 10.29 10.18 10.28 1,759,190 +0.03(+0.28%)
Oct 18, 2013 10.29 10.29 10.16 10.25 1,064,429 -0.04(-0.38%)
Oct 17, 2013 10.03 10.29 10.01 10.29 2,223,110 +0.23(+2.25%)
Oct 16, 2013 10.02 10.16 10.02 10.06 2,203,661 +0.06(+0.56%)
Oct 15, 2013 10.09 10.12 9.967 10.01 1,322,197 -0.07(-0.67%)
Oct 14, 2013 10.05 10.11 9.989 10.07 1,614,464 -0.03(-0.28%)
Oct 11, 2013 10.06 10.11 10.02 10.10 1,076,525 +0.03(+0.34%)
Oct 10, 2013 9.814 10.07 9.808 10.07 2,789,415 +0.31(+3.13%)
Oct 09, 2013 9.870 9.989 9.763 9.763 2,927,395 -0.12(-1.26%)
Oct 08, 2013 10.03 10.11 9.887 9.887 1,254,113 -0.19(-1.85%)
Oct 07, 2013 9.995 10.12 9.972 10.07 1,241,285 +0.01(+0.11%)
Oct 04, 2013 9.933 10.17 9.927 10.06 4,910,599 +0.11(+1.08%)
Oct 03, 2013 9.984 10.03 9.887 9.955 2,762,283 -0.05(-0.45%)
Oct 02, 2013 10.01 10.01 9.893 10.00 1,300,038 -0.02(-0.17%)
Oct 01, 2013 9.808 10.10 9.808 10.02 1,471,723 +0.07(+0.68%)
Sep 27, 2013 10.00 10.05 9.910 9.950 1,324,617 -0.05(-0.51%)
Sep 26, 2013 9.904 10.00 9.904 10.00 954,187 +0.07(+0.68%)
Sep 25, 2013 9.887 9.933 9.825 9.933 1,354,146 +0.03(+0.29%)
Sep 24, 2013 9.984 10.01 9.893 9.904 1,798,082 -0.08(-0.85%)
Sep 23, 2013 10.03 10.11 9.972 9.989 1,472,119 -0.07(-0.68%)
Sep 20, 2013 10.31 10.31 10.05 10.06 2,714,543 -0.20(-1.98%)
Sep 19, 2013 10.32 10.42 10.25 10.26 1,347,660 -0.01(-0.11%)
Sep 18, 2013 9.967 10.29 9.842 10.27 2,015,303 +0.28(+2.83%)
Sep 17, 2013 10.02 10.12 9.989 9.989 1,443,532 -0.06(-0.56%)
Sep 16, 2013 10.07 10.11 9.984 10.05 1,560,502 +0.10(+1.02%)
Sep 13, 2013 9.887 9.973 9.853 9.944 1,832,938 +0.07(+0.75%)
Sep 12, 2013 9.984 10.08 9.836 9.870 2,822,376 -0.12(-1.19%)
Sep 11, 2013 9.933 10.03 9.927 9.989 1,083,091 +0.02(+0.23%)
Sep 10, 2013 9.933 9.978 9.893 9.967 2,466,344 +0.05(+0.46%)
Sep 09, 2013 9.808 9.933 9.780 9.921 1,687,042 +0.11(+1.10%)
Sep 06, 2013 9.752 9.842 9.723 9.814 2,171,220 +0.15(+1.58%)
Sep 05, 2013 9.712 9.803 9.622 9.661 1,970,655 -0.05(-0.47%)
Sep 04, 2013 9.571 9.738 9.565 9.706 2,213,351 +0.12(+1.30%)
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.