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

Piedmont Office Realty Trust (NY: PDM )

7.160 -0.070 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 7.094 7.114 6.996 7.035 583,909 -0.07(-0.97%)
May 21, 2024 7.006 7.114 6.922 7.104 491,835 +0.08(+1.12%)
May 20, 2024 7.074 7.104 7.025 7.025 382,054 -0.05(-0.69%)
May 17, 2024 7.143 7.143 7.055 7.074 346,244 -0.02(-0.28%)
May 16, 2024 7.192 7.232 7.035 7.094 1,382,991 -0.12(-1.63%)
May 15, 2024 7.261 7.345 7.192 7.212 517,283 +0.12(+1.66%)
May 14, 2024 6.986 7.104 6.878 7.094 439,915 +0.22(+3.14%)
May 13, 2024 6.897 6.947 6.848 6.878 409,497 +0.07(+1.01%)
May 10, 2024 6.907 6.907 6.721 6.809 369,146 -0.06(-0.86%)
May 09, 2024 6.770 6.878 6.740 6.868 324,762 +0.15(+2.19%)
May 08, 2024 6.711 6.780 6.676 6.721 699,805 -0.11(-1.58%)
May 07, 2024 6.927 6.956 6.789 6.829 821,348 -0.08(-1.14%)
May 06, 2024 6.907 7.010 6.848 6.907 428,089 +0.12(+1.74%)
May 03, 2024 6.907 7.025 6.676 6.789 669,380 +0.08(+1.17%)
May 02, 2024 6.721 6.770 6.578 6.711 969,902 +0.09(+1.34%)
May 01, 2024 6.721 6.809 6.563 6.622 583,944 -0.15(-2.18%)
Apr 30, 2024 6.730 6.868 6.662 6.770 1,568,382 -0.05(-0.72%)
Apr 29, 2024 6.671 6.858 6.671 6.819 642,404 +0.23(+3.43%)
Apr 26, 2024 6.632 6.721 6.593 6.593 459,485 -0.01(-0.15%)
Apr 25, 2024 6.642 6.691 6.563 6.603 699,900 -0.17(-2.47%)
Apr 24, 2024 6.780 6.838 6.696 6.770 1,072,498 -0.08(-1.15%)
Apr 23, 2024 6.554 6.922 6.554 6.848 610,229 +0.28(+4.19%)
Apr 22, 2024 6.436 6.573 6.347 6.573 468,472 +0.19(+2.92%)
Apr 19, 2024 6.219 6.406 6.219 6.387 556,270 +0.14(+2.20%)
Apr 18, 2024 6.318 6.367 6.224 6.249 601,445 -0.04(-0.62%)
Apr 17, 2024 6.337 6.372 6.249 6.288 663,052 +0.03(+0.47%)
Apr 16, 2024 6.308 6.318 6.156 6.259 611,351 -0.15(-2.30%)
Apr 15, 2024 6.524 6.544 6.367 6.406 1,277,418 -0.08(-1.21%)
Apr 12, 2024 6.573 6.622 6.445 6.485 460,845 -0.14(-2.08%)
Apr 11, 2024 6.544 6.686 6.470 6.622 825,082 +0.09(+1.35%)
Apr 10, 2024 6.534 6.580 6.259 6.534 1,797,025 -0.29(-4.32%)
Apr 09, 2024 6.681 6.858 6.642 6.829 897,139 +0.19(+2.81%)
Apr 08, 2024 6.603 6.671 6.546 6.642 836,779 +0.16(+2.42%)
Apr 05, 2024 6.367 6.563 6.357 6.485 668,840 +0.09(+1.38%)
Apr 04, 2024 6.711 6.750 6.387 6.396 1,300,895 -0.18(-2.69%)
Apr 03, 2024 6.416 6.583 6.416 6.573 498,524 +0.08(+1.21%)
Apr 02, 2024 6.485 6.524 6.367 6.495 963,093 -0.10(-1.49%)
Apr 01, 2024 6.878 6.947 6.593 6.593 548,692 -0.31(-4.55%)
Mar 28, 2024 6.711 6.912 6.662 6.907 717,932 +0.23(+3.38%)
Mar 27, 2024 6.436 6.681 6.396 6.681 736,079 +0.33(+5.26%)
Mar 26, 2024 6.563 6.603 6.347 6.347 633,278 -0.20(-3.00%)
Mar 25, 2024 6.514 6.662 6.500 6.544 610,912 +0.07(+1.06%)
Mar 22, 2024 6.573 6.603 6.387 6.475 1,852,642 -0.08(-1.20%)
Mar 21, 2024 6.426 6.593 6.377 6.554 934,530 +0.21(+3.25%)
Mar 20, 2024 6.092 6.406 6.023 6.347 702,182 +0.21(+3.36%)
Mar 19, 2024 6.121 6.219 6.121 6.141 531,400 -0.03(-0.48%)
Mar 18, 2024 6.200 6.219 6.131 6.170 495,463 -0.04(-0.63%)
Mar 15, 2024 6.082 6.249 6.082 6.210 2,006,602 +0.05(+0.80%)
Mar 14, 2024 6.269 6.269 6.082 6.161 598,049 -0.17(-2.64%)
Mar 13, 2024 6.259 6.387 6.259 6.328 504,212 +0.05(+0.78%)
Mar 12, 2024 6.249 6.328 6.195 6.278 584,249 +0.00(+0.00%)
Mar 11, 2024 6.180 6.347 6.170 6.278 468,876 +0.03(+0.47%)
Mar 08, 2024 6.337 6.485 6.249 6.249 617,544 +0.02(+0.32%)
Mar 07, 2024 6.259 6.308 6.190 6.229 543,248 +0.07(+1.12%)
Mar 06, 2024 6.190 6.190 6.043 6.161 756,175 +0.09(+1.46%)
Mar 05, 2024 5.964 6.190 5.911 6.072 784,254 +0.03(+0.49%)
Mar 04, 2024 6.102 6.121 5.846 6.043 767,289 -0.04(-0.65%)
Mar 01, 2024 6.151 6.181 6.003 6.082 950,017 -0.08(-1.28%)
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%)
Dec 01, 2023 5.995 6.467 5.879 6.400 1,676,664 +0.40(+6.75%)
Nov 30, 2023 6.033 6.096 5.937 5.995 1,624,396 -0.02(-0.32%)
Nov 29, 2023 5.995 6.265 5.985 6.014 1,062,359 +0.11(+1.79%)
Nov 28, 2023 5.725 5.927 5.600 5.908 1,374,857 +0.19(+3.37%)
Nov 27, 2023 5.725 5.773 5.571 5.715 872,572 -0.08(-1.33%)
Nov 24, 2023 5.735 5.792 5.667 5.792 271,974 +0.06(+1.01%)
Nov 22, 2023 5.869 5.918 5.706 5.735 938,001 -0.05(-0.92%)
Nov 21, 2023 5.740 5.816 5.599 5.788 1,403,130 -0.06(-0.97%)
Nov 20, 2023 5.844 5.854 5.707 5.844 730,453 +0.02(+0.32%)
Nov 17, 2023 5.854 5.873 5.755 5.825 728,654 +0.07(+1.15%)
Nov 16, 2023 5.939 5.973 5.712 5.759 931,200 -0.21(-3.48%)
Nov 15, 2023 5.948 6.146 5.901 5.967 1,985,409 +0.02(+0.32%)
Nov 14, 2023 5.627 6.042 5.627 5.948 1,932,335 +0.66(+12.50%)
Nov 13, 2023 5.259 5.287 5.070 5.287 771,044 -0.02(-0.36%)
Nov 10, 2023 5.316 5.353 5.207 5.306 1,137,073 +0.04(+0.72%)
Nov 09, 2023 5.570 5.599 5.254 5.268 790,667 -0.26(-4.78%)
Nov 08, 2023 5.627 5.636 5.429 5.533 909,182 -0.09(-1.68%)
Nov 07, 2023 5.665 5.721 5.561 5.627 930,125 -0.08(-1.32%)
Nov 06, 2023 5.712 5.759 5.622 5.703 836,541 -0.06(-0.98%)
Nov 03, 2023 5.627 5.816 5.561 5.759 1,037,707 +0.27(+4.99%)
Nov 02, 2023 5.249 5.485 5.174 5.485 1,093,879 +0.42(+8.19%)
Nov 01, 2023 4.928 5.117 4.910 5.070 1,778,690 +0.15(+3.07%)
Oct 31, 2023 4.957 5.042 4.636 4.919 2,288,071 +0.10(+2.16%)
Oct 30, 2023 4.862 4.947 4.711 4.815 1,366,433 +0.03(+0.59%)
Oct 27, 2023 4.900 4.905 4.754 4.787 1,099,857 -0.08(-1.55%)
Oct 26, 2023 4.843 4.910 4.796 4.862 897,949 +0.08(+1.58%)
Oct 25, 2023 4.919 4.947 4.740 4.787 901,850 -0.21(-4.16%)
Oct 24, 2023 4.938 4.994 4.900 4.994 1,059,757 +0.11(+2.32%)
Oct 23, 2023 4.862 4.946 4.754 4.881 1,106,950 -0.03(-0.58%)
Oct 20, 2023 4.910 4.976 4.843 4.910 1,261,689 +0.02(+0.39%)
Oct 19, 2023 4.957 5.103 4.872 4.891 1,243,346 -0.13(-2.63%)
Oct 18, 2023 5.089 5.174 5.013 5.023 1,698,419 -0.16(-3.10%)
Oct 17, 2023 5.004 5.268 5.004 5.183 1,108,388 +0.11(+2.23%)
Oct 16, 2023 4.881 5.098 4.834 5.070 1,375,697 +0.26(+5.50%)
Oct 13, 2023 5.089 5.089 4.777 4.806 1,722,166 -0.19(-3.78%)
Oct 12, 2023 5.079 5.079 4.919 4.994 1,532,934 -0.10(-2.04%)
Oct 11, 2023 5.061 5.193 4.985 5.098 1,449,904 +0.08(+1.69%)
Oct 10, 2023 5.032 5.131 5.004 5.013 1,328,282 +0.01(+0.19%)
Oct 09, 2023 4.834 5.065 4.815 5.004 1,220,063 +0.10(+2.12%)
Oct 06, 2023 4.815 4.966 4.749 4.900 2,025,655 -0.01(-0.19%)
Oct 05, 2023 4.900 4.957 4.810 4.910 1,002,444 -0.02(-0.38%)
Oct 04, 2023 4.843 4.938 4.758 4.928 1,210,904 +0.10(+2.15%)
Oct 03, 2023 5.127 5.184 4.815 4.825 1,470,359 -0.37(-7.09%)
Oct 02, 2023 5.316 5.353 5.109 5.193 1,673,093 -0.11(-2.14%)
Sep 29, 2023 5.391 5.443 5.261 5.306 1,382,194 +0.03(+0.54%)
Sep 28, 2023 5.193 5.344 5.169 5.278 982,153 +0.11(+2.19%)
Sep 27, 2023 5.221 5.268 5.103 5.164 1,337,068 -0.01(-0.18%)
Sep 26, 2023 5.325 5.396 5.155 5.174 1,305,064 -0.25(-4.53%)
Sep 25, 2023 5.410 5.434 5.372 5.419 972,449 -0.04(-0.69%)
Sep 22, 2023 5.561 5.603 5.377 5.457 2,308,550 -0.05(-0.86%)
Sep 21, 2023 5.769 5.778 5.495 5.504 2,044,264 -0.32(-5.51%)
Sep 20, 2023 5.891 5.953 5.759 5.825 1,355,088 +0.03(+0.49%)
Sep 19, 2023 5.816 5.930 5.792 5.797 1,196,385 -0.03(-0.49%)
Sep 18, 2023 5.976 5.976 5.816 5.825 966,094 -0.15(-2.53%)
Sep 15, 2023 5.986 6.099 5.915 5.976 1,620,371 -0.07(-1.09%)
Sep 14, 2023 5.901 6.071 5.901 6.042 1,090,835 +0.23(+3.90%)
Sep 13, 2023 6.099 6.142 5.806 5.816 890,671 -0.29(-4.79%)
Sep 12, 2023 6.109 6.212 6.042 6.109 939,210 +0.00(+0.00%)
Sep 11, 2023 6.401 6.467 6.090 6.109 1,220,884 -0.30(-4.71%)
Sep 08, 2023 6.448 6.496 6.345 6.411 1,300,131 +0.03(+0.44%)
Sep 07, 2023 6.448 6.505 6.373 6.382 1,878,111 -0.10(-1.60%)
Sep 06, 2023 6.552 6.614 6.316 6.486 786,813 -0.07(-1.01%)
Sep 05, 2023 6.590 6.595 6.505 6.552 748,389 -0.07(-1.00%)
Sep 01, 2023 6.571 6.684 6.562 6.618 629,487 +0.13(+2.04%)
Aug 31, 2023 6.571 6.623 6.477 6.486 754,104 -0.08(-1.29%)
Aug 30, 2023 6.411 6.576 6.335 6.571 1,886,555 +0.13(+2.05%)
Aug 29, 2023 6.222 6.458 6.165 6.439 1,045,030 +0.24(+3.81%)
Aug 28, 2023 6.061 6.264 6.061 6.203 835,381 +0.20(+3.30%)
Aug 25, 2023 6.118 6.227 5.958 6.005 1,126,420 -0.11(-1.85%)
Aug 24, 2023 6.080 6.203 6.047 6.118 2,546,495 +0.02(+0.39%)
Aug 23, 2023 6.011 6.104 5.817 6.094 1,418,691 +0.15(+2.49%)
Aug 22, 2023 5.993 6.011 5.891 5.946 1,591,643 +0.01(+0.16%)
Aug 21, 2023 5.993 6.002 5.891 5.937 811,914 -0.08(-1.38%)
Aug 18, 2023 6.020 6.094 5.967 6.020 1,007,032 -0.06(-1.07%)
Aug 17, 2023 6.057 6.131 6.020 6.085 870,015 +0.01(+0.15%)
Aug 16, 2023 6.215 6.252 6.048 6.076 1,102,076 -0.13(-2.09%)
Aug 15, 2023 6.270 6.391 6.122 6.206 1,505,993 -0.21(-3.32%)
Aug 14, 2023 6.576 6.591 6.391 6.419 1,887,120 -0.22(-3.35%)
Aug 11, 2023 6.363 6.669 6.363 6.641 1,529,272 +0.23(+3.61%)
Aug 10, 2023 6.409 6.511 6.377 6.409 1,229,880 +0.06(+1.02%)
Aug 09, 2023 6.502 6.502 6.312 6.344 1,511,599 -0.16(-2.42%)
Aug 08, 2023 6.650 6.687 6.391 6.502 1,389,806 -0.18(-2.64%)
Aug 07, 2023 6.650 6.808 6.613 6.678 1,402,283 +0.03(+0.42%)
Aug 04, 2023 6.696 6.882 6.622 6.650 1,915,381 -0.06(-0.97%)
Aug 03, 2023 6.687 6.752 6.562 6.715 933,091 -0.04(-0.55%)
Aug 02, 2023 6.595 6.771 6.520 6.752 1,135,586 +0.08(+1.25%)
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.