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

Piedmont Office Realty Trust (NY: PDM )

7.090 +0.060 (+0.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Sep 30, 2010 10.39 10.41 10.13 10.39 2,548 +0.04(+0.41%)
Sep 29, 2010 10.40 10.40 10.25 10.35 645,089 -0.05(-0.53%)
Sep 28, 2010 10.21 10.42 10.02 10.40 5,192 +0.24(+2.32%)
Sep 27, 2010 10.04 10.30 9.988 10.16 673,341 +0.16(+1.65%)
Sep 24, 2010 9.851 10.02 9.851 9.999 1,468,155 +0.20(+2.02%)
Sep 23, 2010 10.06 10.17 9.779 9.801 753,357 -0.40(-3.88%)
Sep 22, 2010 10.16 10.31 10.14 10.20 520,075 -0.01(-0.05%)
Sep 21, 2010 10.16 10.39 10.05 10.20 784,002 -0.02(-0.16%)
Sep 20, 2010 10.20 10.41 10.05 10.22 1,130,105 +0.00(+0.00%)
Sep 17, 2010 10.22 10.26 9.842 10.22 1,052,513 +0.15(+1.53%)
Sep 15, 2010 10.07 10.23 10.00 10.07 358,784 +0.01(+0.11%)
Sep 14, 2010 10.05 10.13 9.917 10.05 465,357 -0.03(-0.33%)
Sep 13, 2010 10.04 10.16 9.994 10.09 466,854 +0.00(+0.00%)
Sep 10, 2010 10.13 10.15 10.05 10.09 247,395 -0.02(-0.16%)
Sep 09, 2010 10.22 10.23 9.994 10.10 913 -0.06(-0.60%)
Sep 08, 2010 10.14 10.28 10.13 10.16 280 +0.03(+0.27%)
Sep 07, 2010 10.09 10.21 9.994 10.14 374,712 -0.03(-0.27%)
Sep 03, 2010 10.22 10.22 10.06 10.16 322,619 +0.00(+0.00%)
Sep 02, 2010 10.35 10.37 10.06 10.16 40,951 -0.23(-2.22%)
Sep 01, 2010 10.13 10.43 9.818 10.39 924,962 +0.32(+3.16%)
Aug 31, 2010 10.08 10.15 9.752 10.08 4,222 +0.24(+2.43%)
Aug 30, 2010 9.928 9.955 9.763 9.837 462,229 -0.15(-1.51%)
Aug 27, 2010 9.988 9.994 9.637 9.988 515,876 +0.09(+0.94%)
Aug 26, 2010 9.823 9.981 9.801 9.895 1,281 +0.03(+0.28%)
Aug 25, 2010 9.807 9.889 9.637 9.867 827,944 -0.01(-0.11%)
Aug 24, 2010 9.411 9.884 9.411 9.878 1,532,924 +0.36(+3.75%)
Aug 23, 2010 9.582 9.615 9.472 9.521 515,097 -0.07(-0.74%)
Aug 20, 2010 9.406 9.604 9.384 9.593 806,047 +0.19(+1.99%)
Aug 19, 2010 9.428 9.532 9.263 9.406 924 -0.05(-0.52%)
Aug 18, 2010 9.417 9.554 9.367 9.455 733 -0.01(-0.06%)
Aug 17, 2010 9.417 9.560 9.356 9.461 3,638 +0.07(+0.76%)
Aug 16, 2010 9.362 9.510 9.340 9.389 501,884 -0.04(-0.47%)
Aug 13, 2010 9.433 9.582 9.318 9.433 551,276 +0.04(+0.41%)
Aug 12, 2010 9.279 9.499 9.279 9.395 773,803 +0.00(+0.00%)
Aug 11, 2010 9.257 9.543 8.494 9.395 1,587 -0.22(-2.29%)
Aug 10, 2010 9.735 9.735 9.329 9.615 4,412 -0.27(-2.72%)
Aug 09, 2010 9.823 9.955 9.790 9.884 365,780 +0.05(+0.56%)
Aug 06, 2010 9.829 10.08 9.807 9.829 233,136 -0.17(-1.70%)
Aug 05, 2010 9.873 10.06 9.800 9.999 394,763 +0.05(+0.50%)
Aug 04, 2010 9.840 9.950 9.823 9.950 271,802 +0.09(+0.89%)
Aug 03, 2010 10.14 10.20 9.757 9.862 1,829 -0.34(-3.34%)
Aug 02, 2010 9.955 10.21 9.889 10.20 468,716 +0.31(+3.17%)
Jul 30, 2010 9.889 9.889 9.746 9.889 210,388 +0.07(+0.67%)
Jul 29, 2010 9.917 9.944 9.752 9.823 170,756 -0.06(-0.61%)
Jul 28, 2010 9.884 9.961 9.829 9.884 1,275 -0.10(-1.05%)
Jul 27, 2010 9.988 9.988 9.878 9.988 3,602 +0.03(+0.28%)
Jul 26, 2010 9.917 9.961 9.796 9.961 486,966 +0.03(+0.33%)
Jul 23, 2010 9.845 9.928 9.708 9.928 142,975 +0.03(+0.28%)
Jul 22, 2010 9.812 9.917 9.724 9.900 990 +0.19(+1.92%)
Jul 21, 2010 9.933 9.944 9.675 9.713 264,439 -0.21(-2.16%)
Jul 20, 2010 9.642 9.944 9.533 9.928 2,668 +0.20(+2.03%)
Jul 19, 2010 9.648 9.752 9.186 9.730 428,672 -0.03(-0.34%)
Jul 16, 2010 9.763 9.834 9.653 9.763 479,840 -0.02(-0.22%)
Jul 15, 2010 9.801 9.895 9.664 9.785 141,579 -0.04(-0.45%)
Jul 14, 2010 9.884 9.955 9.752 9.829 171,174 -0.09(-0.94%)
Jul 13, 2010 9.818 9.939 9.737 9.922 249,894 +0.14(+1.46%)
Jul 12, 2010 9.851 9.961 9.653 9.779 263,808 -0.11(-1.11%)
Jul 09, 2010 9.889 9.966 9.680 9.889 161,060 +0.16(+1.69%)
Jul 08, 2010 9.713 9.829 9.615 9.724 364 +0.07(+0.74%)
Jul 07, 2010 9.494 9.763 9.477 9.653 8,487 +0.13(+1.33%)
Jul 06, 2010 9.527 9.988 9.389 9.527 365 -0.24(-2.47%)
Jul 02, 2010 9.768 10.02 9.551 9.768 425,121 -0.18(-1.82%)
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.