Skip to main content

Piedmont Office Realty Trust (NY: PDM )

7.030 +0.230 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.46 15.50 15.33 15.40 1,409,359 -0.04(-0.24%)
Mar 28, 2019 15.24 15.45 15.19 15.43 610,986 +0.21(+1.41%)
Mar 27, 2019 15.18 15.26 15.03 15.22 568,476 +0.01(+0.10%)
Mar 26, 2019 15.07 15.21 15.07 15.21 716,000 +0.17(+1.13%)
Mar 25, 2019 14.99 15.15 14.90 15.04 1,134,273 +0.06(+0.39%)
Mar 22, 2019 15.09 15.20 14.98 14.98 664,733 -0.15(-0.98%)
Mar 21, 2019 14.91 15.16 14.78 15.12 556,385 +0.22(+1.49%)
Mar 20, 2019 14.89 15.13 14.73 14.90 806,457 -0.02(-0.15%)
Mar 19, 2019 15.09 15.13 14.90 14.92 630,903 -0.18(-1.22%)
Mar 18, 2019 15.14 15.27 15.01 15.11 769,444 -0.02(-0.15%)
Mar 15, 2019 15.29 15.29 15.07 15.13 2,630,091 -0.13(-0.82%)
Mar 14, 2019 15.12 15.26 15.05 15.26 924,637 +0.16(+1.03%)
Mar 13, 2019 15.15 15.24 15.08 15.10 906,813 -0.01(-0.10%)
Mar 12, 2019 15.21 15.29 15.05 15.12 1,172,967 -0.08(-0.53%)
Mar 11, 2019 15.01 15.21 14.92 15.20 1,210,966 +0.22(+1.48%)
Mar 08, 2019 14.92 15.04 14.85 14.98 778,343 +0.06(+0.40%)
Mar 07, 2019 15.04 15.19 14.88 14.92 745,136 -0.12(-0.79%)
Mar 06, 2019 15.21 15.23 15.03 15.04 854,192 -0.16(-1.07%)
Mar 05, 2019 15.04 15.23 15.01 15.20 917,807 +0.13(+0.88%)
Mar 04, 2019 14.96 15.10 14.90 15.07 964,842 +0.13(+0.89%)
Mar 01, 2019 15.06 15.14 14.76 14.93 1,475,169 -0.18(-1.22%)
Feb 28, 2019 15.07 15.29 15.02 15.12 1,698,102 +0.02(+0.15%)
Feb 27, 2019 15.06 15.14 14.89 15.09 779,785 -0.02(-0.15%)
Feb 26, 2019 15.20 15.22 15.10 15.12 1,020,972 -0.04(-0.29%)
Feb 25, 2019 15.27 15.28 15.16 15.16 1,160,662 -0.10(-0.62%)
Feb 22, 2019 15.24 15.31 15.18 15.26 1,251,860 +0.06(+0.38%)
Feb 21, 2019 15.12 15.23 15.05 15.20 810,108 +0.03(+0.19%)
Feb 20, 2019 15.25 15.25 15.06 15.17 1,388,694 -0.07(-0.48%)
Feb 19, 2019 15.10 15.25 15.10 15.24 828,104 +0.08(+0.53%)
Feb 15, 2019 15.04 15.29 15.01 15.16 1,518,620 +0.18(+1.22%)
Feb 14, 2019 14.91 15.10 14.84 14.98 1,178,215 +0.04(+0.29%)
Feb 13, 2019 14.90 15.01 14.83 14.93 873,040 -0.03(-0.20%)
Feb 12, 2019 15.09 15.15 14.92 14.96 944,906 -0.15(-0.97%)
Feb 11, 2019 15.05 15.19 15.01 15.11 1,401,459 +0.07(+0.44%)
Feb 08, 2019 15.00 15.12 14.95 15.04 762,798 -0.01(-0.05%)
Feb 07, 2019 14.66 15.12 14.54 15.05 3,203,991 +0.54(+3.73%)
Feb 06, 2019 14.44 14.62 14.09 14.51 1,735,085 +0.12(+0.86%)
Feb 05, 2019 14.39 14.48 14.25 14.39 1,038,526 +0.01(+0.05%)
Feb 04, 2019 14.14 14.39 14.12 14.38 1,108,550 +0.23(+1.60%)
Feb 01, 2019 14.18 14.21 13.89 14.15 1,015,332 +0.00(+0.00%)
Jan 31, 2019 14.06 14.18 13.93 14.15 1,473,980 +0.07(+0.52%)
Jan 30, 2019 13.87 14.17 13.87 14.08 1,045,354 +0.15(+1.05%)
Jan 29, 2019 13.85 13.95 13.85 13.93 760,414 +0.09(+0.63%)
Jan 28, 2019 13.66 13.93 13.66 13.85 1,524,137 +0.11(+0.80%)
Jan 25, 2019 13.55 13.76 13.53 13.74 1,334,761 +0.26(+1.90%)
Jan 24, 2019 13.50 13.59 13.40 13.48 865,163 -0.02(-0.16%)
Jan 23, 2019 13.39 13.53 13.36 13.50 1,095,861 +0.12(+0.87%)
Jan 22, 2019 13.38 13.43 13.25 13.38 810,901 -0.04(-0.33%)
Jan 18, 2019 13.33 13.44 13.26 13.43 1,242,147 +0.12(+0.93%)
Jan 17, 2019 13.21 13.33 13.21 13.30 916,451 +0.06(+0.44%)
Jan 16, 2019 13.18 13.30 13.18 13.25 1,057,542 +0.07(+0.50%)
Jan 15, 2019 13.06 13.22 13.02 13.18 942,781 +0.15(+1.18%)
Jan 14, 2019 13.19 13.22 12.98 13.03 855,304 -0.21(-1.60%)
Jan 11, 2019 13.26 13.30 13.13 13.24 708,625 -0.04(-0.33%)
Jan 10, 2019 13.13 13.37 13.09 13.28 753,834 +0.13(+1.00%)
Jan 09, 2019 13.22 13.32 13.02 13.15 1,258,752 -0.16(-1.21%)
Jan 08, 2019 12.95 13.40 12.95 13.31 1,852,387 +0.46(+3.58%)
Jan 07, 2019 12.74 12.96 12.74 12.85 1,183,004 +0.11(+0.86%)
Jan 04, 2019 12.66 12.91 12.61 12.74 1,207,263 +0.20(+1.63%)
Jan 03, 2019 12.23 12.68 12.23 12.54 2,098,609 +0.29(+2.33%)
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.