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 31, 2017 14.09 14.13 14.02 14.12 1,202,089 +0.01(+0.09%)
Mar 30, 2017 14.10 14.11 14.02 14.11 511,038 +0.00(+0.00%)
Mar 29, 2017 14.03 14.13 14.00 14.11 869,544 +0.05(+0.38%)
Mar 28, 2017 14.02 14.10 13.94 14.05 1,022,111 -0.02(-0.14%)
Mar 27, 2017 14.14 14.23 13.98 14.07 501,561 -0.11(-0.79%)
Mar 24, 2017 14.25 14.33 14.19 14.19 532,165 +0.00(+0.00%)
Mar 23, 2017 14.13 14.37 14.10 14.19 761,500 +0.06(+0.42%)
Mar 22, 2017 14.19 14.19 13.96 14.13 660,980 -0.05(-0.37%)
Mar 21, 2017 14.30 14.34 14.15 14.18 827,713 -0.09(-0.65%)
Mar 20, 2017 14.32 14.35 14.24 14.27 502,303 -0.05(-0.32%)
Mar 17, 2017 14.22 14.35 14.15 14.32 1,897,574 +0.11(+0.79%)
Mar 16, 2017 14.32 14.38 14.18 14.21 1,009,619 -0.13(-0.88%)
Mar 15, 2017 13.98 14.37 13.98 14.33 1,253,150 +0.38(+2.70%)
Mar 14, 2017 13.88 13.96 13.81 13.96 908,083 +0.03(+0.24%)
Mar 13, 2017 13.98 14.02 13.83 13.92 1,224,940 -0.07(-0.52%)
Mar 10, 2017 14.14 14.23 13.90 14.00 1,253,082 -0.01(-0.09%)
Mar 09, 2017 14.27 14.37 13.98 14.01 901,431 -0.26(-1.85%)
Mar 08, 2017 14.48 14.52 14.26 14.27 1,036,432 -0.30(-2.08%)
Mar 07, 2017 14.65 14.73 14.56 14.58 768,829 -0.09(-0.63%)
Mar 06, 2017 14.72 14.76 14.62 14.67 816,473 -0.12(-0.80%)
Mar 03, 2017 14.86 14.88 14.60 14.79 1,322,158 -0.05(-0.31%)
Mar 02, 2017 15.01 15.03 14.79 14.83 896,768 -0.17(-1.14%)
Mar 01, 2017 15.10 15.15 14.97 15.01 1,132,807 -0.15(-0.96%)
Feb 28, 2017 15.18 15.20 15.05 15.15 2,486,752 -0.07(-0.48%)
Feb 27, 2017 15.12 15.24 15.11 15.22 1,148,963 +0.13(+0.88%)
Feb 24, 2017 14.95 15.10 14.92 15.09 866,798 +0.10(+0.66%)
Feb 23, 2017 14.97 15.07 14.91 14.99 1,380,192 +0.07(+0.44%)
Feb 22, 2017 14.91 14.97 14.79 14.93 1,964,819 +0.08(+0.53%)
Feb 21, 2017 14.57 14.92 14.56 14.85 1,410,110 +0.24(+1.66%)
Feb 17, 2017 14.61 14.61 14.61 0 +0.07(+0.50%)
Feb 16, 2017 14.38 14.64 14.36 14.53 948,813 +0.13(+0.91%)
Feb 15, 2017 14.25 14.41 14.18 14.40 1,834,805 +0.05(+0.32%)
Feb 14, 2017 14.34 14.38 14.19 14.36 647,984 +0.01(+0.05%)
Feb 13, 2017 14.42 14.51 14.23 14.35 878,326 -0.05(-0.32%)
Feb 10, 2017 14.27 14.42 14.24 14.40 1,034,102 +0.16(+1.15%)
Feb 09, 2017 13.88 14.39 13.88 14.23 835,241 +0.10(+0.69%)
Feb 08, 2017 14.10 14.23 14.03 14.13 891,952 +0.06(+0.42%)
Feb 07, 2017 14.13 14.28 14.06 14.07 838,001 -0.09(-0.65%)
Feb 06, 2017 14.07 14.19 14.03 14.17 1,055,427 +0.09(+0.60%)
Feb 03, 2017 14.15 14.24 14.00 14.08 1,554,855 +0.01(+0.05%)
Feb 02, 2017 13.99 14.15 13.81 14.07 1,824,467 +0.10(+0.70%)
Feb 01, 2017 14.26 14.29 13.93 13.98 969,771 -0.24(-1.66%)
Jan 31, 2017 14.18 14.34 14.14 14.21 1,391,034 +0.01(+0.09%)
Jan 30, 2017 14.06 14.20 13.95 14.20 1,382,527 +0.08(+0.56%)
Jan 27, 2017 14.35 14.35 14.06 14.12 1,004,221 -0.20(-1.42%)
Jan 26, 2017 14.32 14.37 14.28 14.32 913,764 +0.01(+0.09%)
Jan 25, 2017 14.28 14.35 14.15 14.31 950,173 +0.00(+0.00%)
Jan 24, 2017 14.28 14.33 14.13 14.31 914,626 +0.05(+0.37%)
Jan 23, 2017 14.09 14.30 14.04 14.26 1,484,194 +0.23(+1.63%)
Jan 20, 2017 13.81 14.06 13.78 14.03 1,766,223 +0.25(+1.80%)
Jan 19, 2017 13.81 13.82 13.66 13.78 934,452 -0.05(-0.33%)
Jan 18, 2017 13.74 13.90 13.69 13.83 793,546 +0.08(+0.57%)
Jan 17, 2017 13.54 13.99 13.51 13.75 1,600,574 +0.24(+1.79%)
Jan 13, 2017 13.51 13.51 13.51 0 -0.03(-0.19%)
Jan 12, 2017 13.48 13.56 13.36 13.53 483,610 +0.05(+0.34%)
Jan 11, 2017 13.63 13.64 13.47 13.49 922,996 -0.19(-1.39%)
Jan 10, 2017 13.72 13.75 13.60 13.68 544,059 -0.04(-0.29%)
Jan 09, 2017 13.98 13.99 13.64 13.72 1,353,154 -0.26(-1.83%)
Jan 06, 2017 14.01 14.04 13.78 13.97 829,708 -0.10(-0.70%)
Jan 05, 2017 13.95 14.12 13.83 14.07 941,963 +0.04(+0.28%)
Jan 04, 2017 13.80 14.15 13.80 14.03 1,628,961 +0.27(+1.95%)
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.