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 (%)
Apr 28, 2023 5.810 6.057 5.792 5.938 1,495,745 +0.14(+2.36%)
Apr 27, 2023 5.646 5.842 5.605 5.801 1,124,385 +0.17(+3.08%)
Apr 26, 2023 5.637 5.765 5.582 5.628 2,093,031 -0.02(-0.32%)
Apr 25, 2023 5.774 5.797 5.582 5.646 1,538,836 -0.22(-3.73%)
Apr 24, 2023 5.865 5.915 5.737 5.865 1,748,938 -0.02(-0.31%)
Apr 21, 2023 5.984 6.002 5.849 5.883 1,048,124 -0.07(-1.23%)
Apr 20, 2023 6.038 6.111 5.938 5.956 1,044,746 -0.19(-3.12%)
Apr 19, 2023 5.893 6.148 5.851 6.148 1,271,058 +0.18(+3.06%)
Apr 18, 2023 6.093 6.111 5.934 5.966 1,016,643 -0.15(-2.39%)
Apr 17, 2023 5.829 6.139 5.801 6.111 1,920,832 +0.26(+4.52%)
Apr 14, 2023 6.057 6.148 5.792 5.847 1,476,153 -0.17(-2.88%)
Apr 13, 2023 6.121 6.157 6.007 6.020 1,625,404 -0.11(-1.79%)
Apr 12, 2023 6.403 6.431 6.111 6.130 1,809,748 -0.20(-3.17%)
Apr 11, 2023 6.339 6.431 6.239 6.330 1,318,086 +0.00(+0.00%)
Apr 10, 2023 6.422 6.504 6.194 6.330 1,765,663 -0.16(-2.39%)
Apr 06, 2023 6.485 6.513 6.394 6.485 1,363,266 +0.05(+0.71%)
Apr 05, 2023 6.403 6.516 6.367 6.440 1,182,954 -0.02(-0.28%)
Apr 04, 2023 6.668 6.732 6.376 6.458 2,266,541 -0.18(-2.75%)
Apr 03, 2023 6.750 6.837 6.549 6.641 1,501,634 -0.02(-0.27%)
Mar 31, 2023 6.549 6.668 6.431 6.659 2,195,194 +0.18(+2.82%)
Mar 30, 2023 6.485 6.576 6.394 6.476 1,624,180 +0.09(+1.43%)
Mar 29, 2023 6.285 6.440 6.271 6.385 2,503,794 +0.22(+3.55%)
Mar 28, 2023 6.029 6.276 6.007 6.166 2,118,352 -0.01(-0.15%)
Mar 27, 2023 6.321 6.376 6.121 6.175 2,704,868 +0.05(+0.74%)
Mar 24, 2023 5.856 6.130 5.792 6.130 3,121,013 +0.17(+2.91%)
Mar 23, 2023 6.440 6.495 5.943 5.956 2,039,958 -0.47(-7.24%)
Mar 22, 2023 6.768 6.777 6.412 6.422 2,530,930 -0.27(-4.09%)
Mar 21, 2023 6.659 6.855 6.554 6.695 2,542,823 +0.25(+3.82%)
Mar 20, 2023 6.422 6.586 6.344 6.449 2,607,654 +0.05(+0.86%)
Mar 17, 2023 6.768 6.841 6.349 6.394 3,537,960 -0.41(-6.03%)
Mar 16, 2023 6.996 7.060 6.467 6.805 2,685,170 -0.26(-3.74%)
Mar 15, 2023 6.914 7.188 6.723 7.069 3,439,773 +0.00(+0.00%)
Mar 14, 2023 7.689 7.726 6.951 7.069 3,213,346 -0.35(-4.67%)
Mar 13, 2023 7.452 7.539 7.252 7.416 1,582,475 -0.16(-2.05%)
Mar 10, 2023 7.881 7.908 7.436 7.571 1,660,444 -0.36(-4.49%)
Mar 09, 2023 8.219 8.219 7.863 7.927 1,601,369 -0.36(-4.30%)
Mar 08, 2023 8.255 8.378 8.182 8.282 807,313 +0.03(+0.33%)
Mar 07, 2023 8.447 8.465 8.164 8.255 1,298,378 -0.20(-2.37%)
Mar 06, 2023 8.474 8.574 8.419 8.456 734,273 +0.04(+0.43%)
Mar 03, 2023 8.520 8.538 8.396 8.419 792,273 -0.03(-0.32%)
Mar 02, 2023 8.355 8.465 8.250 8.447 908,342 +0.03(+0.33%)
Mar 01, 2023 8.346 8.479 8.301 8.419 1,338,449 +0.07(+0.87%)
Feb 28, 2023 8.437 8.551 8.346 8.346 2,016,501 -0.09(-1.08%)
Feb 27, 2023 8.556 8.583 8.410 8.437 849,581 -0.01(-0.11%)
Feb 24, 2023 8.492 8.520 8.355 8.447 1,192,933 -0.19(-2.22%)
Feb 23, 2023 8.675 8.772 8.551 8.638 711,005 +0.00(+0.00%)
Feb 22, 2023 8.772 8.843 8.602 8.638 1,047,357 -0.12(-1.43%)
Feb 21, 2023 8.924 8.946 8.684 8.763 877,971 -0.20(-2.19%)
Feb 17, 2023 9.165 9.200 8.933 8.959 840,417 -0.20(-2.14%)
Feb 16, 2023 9.182 9.245 9.089 9.156 1,149,837 -0.14(-1.54%)
Feb 15, 2023 9.281 9.348 9.178 9.298 1,182,213 -0.06(-0.67%)
Feb 14, 2023 9.334 9.423 9.236 9.361 1,332,926 -0.05(-0.57%)
Feb 13, 2023 9.316 9.513 9.272 9.414 1,007,904 +0.13(+1.44%)
Feb 10, 2023 9.093 9.352 9.053 9.281 1,348,343 +0.21(+2.26%)
Feb 09, 2023 9.736 10.15 8.986 9.075 1,701,278 -0.22(-2.40%)
Feb 08, 2023 9.290 9.397 9.232 9.298 1,239,854 -0.04(-0.38%)
Feb 07, 2023 9.218 9.530 9.120 9.334 1,308,125 +0.04(+0.38%)
Feb 06, 2023 9.406 9.423 9.156 9.298 1,402,679 -0.24(-2.53%)
Feb 03, 2023 9.700 9.763 9.455 9.539 745,649 -0.29(-2.99%)
Feb 02, 2023 9.486 9.865 9.486 9.834 1,221,432 +0.48(+5.15%)
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.