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

Piedmont Office Realty Trust (NY: PDM )

6.930 -0.060 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10.58 10.60 10.31 10.57 2,503 +0.04(+0.41%)
Sep 29, 2010 10.59 10.59 10.43 10.53 633,827 -0.06(-0.53%)
Sep 28, 2010 10.39 10.61 10.20 10.59 5,102 +0.24(+2.32%)
Sep 27, 2010 10.22 10.48 10.17 10.34 661,586 +0.17(+1.65%)
Sep 24, 2010 10.03 10.19 10.03 10.18 1,442,524 +0.20(+2.02%)
Sep 23, 2010 10.24 10.35 9.953 9.976 740,205 -0.40(-3.88%)
Sep 22, 2010 10.34 10.49 10.32 10.38 510,995 -0.01(-0.05%)
Sep 21, 2010 10.34 10.57 10.23 10.38 770,314 -0.02(-0.16%)
Sep 20, 2010 10.38 10.60 10.23 10.40 1,110,375 +0.00(+0.00%)
Sep 17, 2010 10.40 10.45 10.02 10.40 1,034,138 +0.16(+1.53%)
Sep 15, 2010 10.25 10.41 10.18 10.24 352,520 +0.01(+0.11%)
Sep 14, 2010 10.23 10.31 10.09 10.23 457,233 -0.03(-0.33%)
Sep 13, 2010 10.22 10.34 10.17 10.27 458,703 +0.00(+0.00%)
Sep 10, 2010 10.31 10.33 10.23 10.27 243,076 -0.02(-0.16%)
Sep 09, 2010 10.41 10.41 10.17 10.28 897 -0.06(-0.60%)
Sep 08, 2010 10.32 10.46 10.31 10.34 275 +0.03(+0.27%)
Sep 07, 2010 10.27 10.39 10.17 10.32 368,170 -0.03(-0.27%)
Sep 03, 2010 10.40 10.40 10.24 10.34 316,987 +0.00(+0.00%)
Sep 02, 2010 10.53 10.55 10.24 10.34 40,236 -0.23(-2.22%)
Sep 01, 2010 10.31 10.61 9.992 10.58 908,814 +0.32(+3.16%)
Aug 31, 2010 10.26 10.33 9.925 10.26 4,149 +0.24(+2.43%)
Aug 30, 2010 10.10 10.13 9.936 10.01 454,159 -0.15(-1.51%)
Aug 27, 2010 10.17 10.17 9.808 10.17 506,870 +0.09(+0.94%)
Aug 26, 2010 9.998 10.16 9.976 10.07 1,259 +0.03(+0.28%)
Aug 25, 2010 9.981 10.06 9.808 10.04 813,489 -0.01(-0.11%)
Aug 24, 2010 9.578 10.06 9.578 10.05 1,506,162 +0.36(+3.75%)
Aug 23, 2010 9.752 9.785 9.640 9.690 506,104 -0.07(-0.74%)
Aug 20, 2010 9.573 9.774 9.551 9.763 791,975 +0.19(+1.99%)
Aug 19, 2010 9.595 9.702 9.428 9.573 908 -0.05(-0.52%)
Aug 18, 2010 9.584 9.724 9.534 9.623 720 -0.01(-0.06%)
Aug 17, 2010 9.584 9.729 9.523 9.629 3,574 +0.07(+0.76%)
Aug 16, 2010 9.528 9.679 9.506 9.556 493,122 -0.04(-0.47%)
Aug 13, 2010 9.601 9.752 9.483 9.601 541,652 +0.04(+0.41%)
Aug 12, 2010 9.444 9.668 9.444 9.562 760,294 +0.00(+0.00%)
Aug 11, 2010 9.422 9.713 8.645 9.562 1,559 -0.22(-2.29%)
Aug 10, 2010 9.908 9.908 9.495 9.785 4,335 -0.27(-2.72%)
Aug 09, 2010 9.998 10.13 9.964 10.06 359,394 +0.06(+0.56%)
Aug 06, 2010 10.00 10.26 9.981 10.00 229,066 -0.17(-1.70%)
Aug 05, 2010 10.05 10.24 9.974 10.18 387,871 +0.05(+0.50%)
Aug 04, 2010 10.01 10.13 9.998 10.13 267,057 +0.09(+0.89%)
Aug 03, 2010 10.32 10.38 9.931 10.04 1,797 -0.35(-3.34%)
Aug 02, 2010 10.13 10.39 10.06 10.38 460,533 +0.32(+3.17%)
Jul 30, 2010 10.06 10.06 9.920 10.06 206,715 +0.07(+0.67%)
Jul 29, 2010 10.09 10.12 9.925 9.998 167,775 -0.06(-0.61%)
Jul 28, 2010 10.06 10.14 10.00 10.06 1,253 -0.11(-1.04%)
Jul 27, 2010 10.17 10.17 10.05 10.17 3,539 +0.03(+0.28%)
Jul 26, 2010 10.09 10.14 9.970 10.14 478,465 +0.03(+0.33%)
Jul 23, 2010 10.02 10.10 9.880 10.10 140,479 +0.03(+0.28%)
Jul 22, 2010 9.987 10.09 9.897 10.08 972 +0.19(+1.92%)
Jul 21, 2010 10.11 10.12 9.847 9.886 259,823 -0.22(-2.16%)
Jul 20, 2010 9.813 10.12 9.702 10.10 2,621 +0.20(+2.03%)
Jul 19, 2010 9.819 9.925 9.349 9.903 421,188 -0.03(-0.34%)
Jul 16, 2010 9.936 10.01 9.825 9.936 471,463 -0.02(-0.22%)
Jul 15, 2010 9.976 10.07 9.836 9.959 139,107 -0.04(-0.45%)
Jul 14, 2010 10.06 10.13 9.925 10.00 168,186 -0.09(-0.94%)
Jul 13, 2010 9.992 10.12 9.910 10.10 245,532 +0.15(+1.46%)
Jul 12, 2010 10.03 10.14 9.825 9.953 259,202 -0.11(-1.11%)
Jul 09, 2010 10.06 10.14 9.852 10.06 158,248 +0.17(+1.70%)
Jul 08, 2010 9.886 10.00 9.785 9.897 357 +0.07(+0.74%)
Jul 07, 2010 9.662 9.936 9.646 9.825 8,339 +0.13(+1.33%)
Jul 06, 2010 9.696 10.17 9.556 9.696 359 -0.25(-2.47%)
Jul 02, 2010 9.942 10.19 9.721 9.942 417,699 -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.