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

Piedmont Office Realty Trust (NY: PDM )

7.200 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 11.04 11.51 10.93 11.39 2,812,885 -0.09(-0.77%)
Jul 30, 2014 11.48 11.56 11.41 11.47 2,826,120 -0.01(-0.10%)
Jul 29, 2014 11.54 11.56 11.43 11.48 1,125,972 -0.08(-0.71%)
Jul 28, 2014 11.51 11.60 11.49 11.57 1,034,295 +0.05(+0.41%)
Jul 25, 2014 11.52 11.57 11.44 11.52 1,460,200 -0.01(-0.10%)
Jul 24, 2014 11.53 11.61 11.51 11.53 1,920,040 +0.00(+0.00%)
Jul 23, 2014 11.48 11.54 11.44 11.53 1,427,670 +0.08(+0.66%)
Jul 22, 2014 11.48 11.53 11.43 11.46 1,489,590 +0.02(+0.15%)
Jul 21, 2014 11.32 11.47 11.31 11.44 1,426,047 +0.06(+0.57%)
Jul 18, 2014 11.26 11.38 11.22 11.37 1,047,736 +0.15(+1.36%)
Jul 17, 2014 11.28 11.29 11.19 11.22 923,217 -0.06(-0.57%)
Jul 16, 2014 11.27 11.32 11.16 11.29 845,828 +0.05(+0.47%)
Jul 15, 2014 11.16 11.24 11.14 11.23 1,084,711 +0.06(+0.58%)
Jul 14, 2014 11.17 11.20 11.09 11.17 1,121,126 +0.02(+0.21%)
Jul 11, 2014 11.10 11.19 11.05 11.15 1,483,587 +0.05(+0.48%)
Jul 10, 2014 11.02 11.15 10.96 11.09 1,649,835 +0.06(+0.58%)
Jul 09, 2014 11.06 11.12 11.00 11.03 872,225 -0.04(-0.37%)
Jul 08, 2014 11.00 11.09 10.99 11.07 1,059,762 +0.05(+0.48%)
Jul 07, 2014 10.95 11.07 10.95 11.02 1,181,488 +0.07(+0.64%)
Jul 03, 2014 11.00 10.95 10.95 10.95 1,111,781 -0.06(-0.53%)
Jul 02, 2014 11.06 11.06 10.95 11.00 1,375,120 -0.09(-0.79%)
Jul 01, 2014 11.09 11.14 11.04 11.09 1,628,300 +0.01(+0.05%)
Jun 30, 2014 11.22 11.22 11.05 11.09 1,596,571 -0.12(-1.05%)
Jun 27, 2014 10.97 11.22 10.95 11.20 2,135,710 +0.20(+1.86%)
Jun 26, 2014 11.08 11.09 10.96 11.00 1,484,294 -0.08(-0.69%)
Jun 25, 2014 11.06 11.08 10.98 11.08 1,738,134 +0.02(+0.16%)
Jun 24, 2014 11.02 11.12 10.98 11.06 1,883,232 +0.01(+0.05%)
Jun 23, 2014 11.15 11.19 11.05 11.05 1,363,398 -0.09(-0.79%)
Jun 20, 2014 11.17 11.17 11.06 11.14 2,343,009 -0.05(-0.42%)
Jun 19, 2014 11.12 11.19 11.09 11.19 1,194,324 +0.05(+0.42%)
Jun 18, 2014 11.06 11.16 10.97 11.14 1,082,565 +0.06(+0.58%)
Jun 17, 2014 11.09 11.12 11.01 11.08 930,173 +0.02(+0.16%)
Jun 16, 2014 11.17 11.18 11.02 11.06 1,126,971 -0.11(-0.94%)
Jun 13, 2014 11.17 11.20 11.08 11.16 1,364,373 +0.01(+0.10%)
Jun 12, 2014 11.20 11.25 11.03 11.15 1,946,881 -0.05(-0.47%)
Jun 11, 2014 11.25 11.31 11.16 11.20 1,109,630 -0.06(-0.52%)
Jun 10, 2014 11.49 11.51 11.24 11.26 1,489,840 -0.27(-2.33%)
Jun 06, 2014 11.49 11.56 11.43 11.53 2,148,883 +0.03(+0.25%)
Jun 05, 2014 11.10 11.51 11.09 11.50 2,139,668 +0.42(+3.75%)
Jun 04, 2014 11.05 11.12 11.05 11.09 771,406 +0.02(+0.16%)
Jun 03, 2014 11.00 11.08 10.99 11.07 789,469 +0.04(+0.32%)
Jun 02, 2014 10.90 11.05 10.89 11.03 982,293 +0.13(+1.24%)
May 30, 2014 10.81 10.96 10.81 10.90 3,577,158 +0.06(+0.54%)
May 29, 2014 10.86 10.90 10.81 10.84 1,027,762 -0.01(-0.11%)
May 28, 2014 10.95 10.95 10.78 10.85 1,366,929 -0.08(-0.75%)
May 27, 2014 10.82 10.97 10.77 10.93 1,287,482 +0.15(+1.40%)
May 23, 2014 10.71 10.78 10.78 10.78 1,181,699 -0.02(-0.19%)
May 22, 2014 10.82 10.85 10.73 10.80 713,336 -0.04(-0.35%)
May 21, 2014 10.95 10.97 10.81 10.84 941,638 -0.11(-1.00%)
May 20, 2014 10.86 10.96 10.84 10.95 1,782,377 +0.10(+0.96%)
May 19, 2014 10.89 10.92 10.77 10.85 1,079,421 -0.08(-0.69%)
May 16, 2014 10.85 10.94 10.79 10.92 1,207,032 +0.06(+0.59%)
May 15, 2014 10.85 10.88 10.71 10.86 1,373,635 -0.02(-0.21%)
May 14, 2014 10.85 10.98 10.78 10.88 1,128,093 +0.04(+0.37%)
May 13, 2014 10.88 10.95 10.80 10.84 1,064,752 -0.05(-0.43%)
May 12, 2014 10.76 10.90 10.74 10.89 939,416 +0.17(+1.57%)
May 09, 2014 10.72 10.77 10.68 10.72 995,018 -0.01(-0.05%)
May 08, 2014 10.77 10.82 10.70 10.73 993,439 -0.04(-0.38%)
May 07, 2014 10.64 10.78 10.60 10.77 1,450,995 +0.14(+1.31%)
May 06, 2014 10.58 10.67 10.54 10.63 1,035,318 +0.02(+0.22%)
May 05, 2014 10.59 10.62 10.51 10.60 1,170,081 -0.02(-0.22%)
May 02, 2014 10.58 10.76 10.44 10.63 2,964,503 +0.10(+0.94%)
May 01, 2014 10.16 10.56 10.11 10.53 2,623,201 +0.33(+3.24%)
Apr 30, 2014 10.21 10.22 10.14 10.20 892,847 -0.02(-0.17%)
Apr 29, 2014 10.24 10.27 10.18 10.22 814,706 -0.02(-0.17%)
Apr 28, 2014 10.15 10.23 10.10 10.23 801,841 +0.12(+1.20%)
Apr 25, 2014 10.15 10.18 10.10 10.11 883,265 -0.06(-0.57%)
Apr 24, 2014 10.10 10.17 10.09 10.17 755,395 +0.08(+0.75%)
Apr 23, 2014 10.18 10.18 10.05 10.09 1,941,253 -0.06(-0.57%)
Apr 22, 2014 10.11 10.17 10.05 10.15 770,703 +0.07(+0.69%)
Apr 21, 2014 10.04 10.11 10.04 10.08 570,461 +0.01(+0.12%)
Apr 17, 2014 10.13 10.07 10.07 10.07 713,612 -0.06(-0.57%)
Apr 16, 2014 10.16 10.20 10.11 10.13 1,259,766 +0.07(+0.69%)
Apr 15, 2014 9.938 10.07 9.863 10.06 818,282 +0.14(+1.46%)
Apr 14, 2014 9.910 9.927 9.846 9.915 844,576 +0.04(+0.41%)
Apr 11, 2014 9.933 10.01 9.857 9.875 1,358,439 -0.08(-0.81%)
Apr 10, 2014 9.967 10.04 9.912 9.956 1,125,810 +0.00(+0.00%)
Apr 09, 2014 10.07 10.07 9.904 9.956 1,164,630 -0.08(-0.81%)
Apr 08, 2014 9.863 10.05 9.852 10.04 1,340,975 +0.15(+1.52%)
Apr 07, 2014 9.817 9.962 9.817 9.886 773,168 +0.06(+0.59%)
Apr 04, 2014 9.823 9.875 9.747 9.828 1,177,193 +0.01(+0.12%)
Apr 03, 2014 9.863 9.863 9.742 9.817 996,123 -0.01(-0.12%)
Apr 02, 2014 9.834 9.857 9.788 9.828 1,320,464 -0.03(-0.35%)
Apr 01, 2014 9.933 9.956 9.776 9.863 1,664,880 -0.07(-0.70%)
Mar 31, 2014 9.776 10.00 9.713 9.933 2,420,460 +0.17(+1.78%)
Mar 28, 2014 9.701 9.794 9.660 9.759 967,377 +0.09(+0.96%)
Mar 27, 2014 9.678 9.695 9.579 9.666 978,203 +0.01(+0.06%)
Mar 26, 2014 9.828 9.828 9.649 9.660 880,656 -0.17(-1.71%)
Mar 25, 2014 9.776 9.846 9.742 9.828 952,411 +0.09(+0.95%)
Mar 24, 2014 9.817 9.834 9.666 9.736 1,224,628 -0.05(-0.53%)
Mar 21, 2014 9.632 9.828 9.632 9.788 3,709,669 +0.16(+1.62%)
Mar 20, 2014 9.591 9.632 9.481 9.632 1,423,177 +0.02(+0.24%)
Mar 19, 2014 9.736 9.788 9.550 9.608 1,653,087 -0.11(-1.13%)
Mar 18, 2014 9.684 9.730 9.626 9.718 1,669,492 +0.04(+0.42%)
Mar 17, 2014 9.637 9.718 9.626 9.678 1,740,520 +0.04(+0.42%)
Mar 14, 2014 9.597 9.704 9.597 9.637 1,422,007 +0.00(+0.00%)
Mar 13, 2014 9.695 9.736 9.626 9.637 1,077,870 -0.06(-0.66%)
Mar 12, 2014 9.678 9.776 9.660 9.701 995,277 -0.02(-0.24%)
Mar 11, 2014 9.736 9.794 9.672 9.724 1,298,324 -0.02(-0.18%)
Mar 10, 2014 9.782 9.828 9.718 9.742 1,485,204 -0.06(-0.65%)
Mar 07, 2014 9.881 9.938 9.661 9.805 2,707,664 -0.08(-0.82%)
Mar 06, 2014 10.00 10.03 9.878 9.886 1,130,582 -0.12(-1.16%)
Mar 05, 2014 10.01 10.05 9.898 10.00 1,567,696 +0.00(+0.00%)
Mar 04, 2014 9.927 10.04 9.927 10.00 1,924,899 +0.08(+0.76%)
Mar 03, 2014 9.967 10.01 9.860 9.927 1,267,483 -0.08(-0.81%)
Feb 28, 2014 9.857 10.01 9.840 10.01 4,023,258 +0.13(+1.35%)
Feb 27, 2014 9.898 9.944 9.828 9.875 2,038,797 -0.03(-0.29%)
Feb 26, 2014 9.892 10.02 9.857 9.904 2,246,795 +0.03(+0.35%)
Feb 25, 2014 9.720 9.972 9.720 9.869 2,452,885 +0.12(+1.23%)
Feb 24, 2014 9.858 9.932 9.746 9.749 1,855,291 -0.13(-1.28%)
Feb 21, 2014 9.846 9.938 9.840 9.875 2,002,520 +0.05(+0.47%)
Feb 20, 2014 9.766 9.875 9.743 9.829 1,841,001 +0.04(+0.41%)
Feb 19, 2014 9.755 9.869 9.743 9.789 1,868,368 +0.03(+0.29%)
Feb 18, 2014 9.680 9.783 9.663 9.760 1,945,277 +0.08(+0.83%)
Feb 14, 2014 9.537 9.680 9.680 9.680 2,396,379 +0.11(+1.20%)
Feb 13, 2014 9.548 9.643 9.514 9.566 2,053,594 +0.00(+0.00%)
Feb 12, 2014 9.445 9.566 9.422 9.566 1,336,908 +0.11(+1.21%)
Feb 11, 2014 9.325 9.520 9.242 9.451 3,553,169 +0.15(+1.60%)
Feb 10, 2014 9.199 9.342 9.159 9.302 2,830,370 +0.09(+0.99%)
Feb 07, 2014 9.468 9.468 9.059 9.211 5,095,654 -0.26(-2.72%)
Feb 06, 2014 9.445 9.526 9.418 9.468 2,288,835 +0.02(+0.18%)
Feb 05, 2014 9.485 9.531 9.428 9.451 1,922,962 -0.06(-0.60%)
Feb 04, 2014 9.400 9.554 9.377 9.508 2,871,287 +0.10(+1.10%)
Feb 03, 2014 9.571 9.571 9.360 9.405 1,942,136 -0.14(-1.44%)
Jan 31, 2014 9.480 9.611 9.422 9.543 1,808,146 -0.04(-0.42%)
Jan 30, 2014 9.520 9.634 9.457 9.583 1,348,832 +0.13(+1.33%)
Jan 29, 2014 9.520 9.580 9.445 9.457 1,042,578 -0.13(-1.31%)
Jan 28, 2014 9.531 9.634 9.503 9.583 1,352,298 +0.09(+0.90%)
Jan 27, 2014 9.531 9.646 9.471 9.497 1,429,695 -0.05(-0.54%)
Jan 24, 2014 9.611 9.611 9.474 9.548 2,560,179 -0.07(-0.77%)
Jan 23, 2014 9.588 9.623 9.558 9.623 2,522,546 +0.03(+0.30%)
Jan 22, 2014 9.520 9.634 9.497 9.594 3,393,711 +0.06(+0.60%)
Jan 21, 2014 9.451 9.594 9.417 9.537 1,676,820 +0.09(+0.97%)
Jan 17, 2014 9.491 9.445 9.445 9.445 3,166,581 -0.05(-0.54%)
Jan 16, 2014 9.503 9.554 9.428 9.497 1,198,318 -0.03(-0.36%)
Jan 15, 2014 9.457 9.543 9.457 9.531 1,578,170 +0.07(+0.79%)
Jan 14, 2014 9.428 9.531 9.388 9.457 1,290,985 +0.03(+0.30%)
Jan 13, 2014 9.480 9.508 9.394 9.428 1,679,266 -0.03(-0.36%)
Jan 10, 2014 9.422 9.514 9.377 9.463 2,374,026 +0.10(+1.04%)
Jan 09, 2014 9.422 9.428 9.274 9.365 2,003,284 -0.06(-0.67%)
Jan 08, 2014 9.445 9.445 9.308 9.428 2,034,045 +0.01(+0.12%)
Jan 07, 2014 9.365 9.457 9.302 9.417 1,862,673 +0.05(+0.49%)
Jan 06, 2014 9.411 9.457 9.354 9.371 2,243,861 -0.05(-0.49%)
Jan 03, 2014 9.440 9.503 9.377 9.417 2,030,848 -0.04(-0.42%)
Jan 02, 2014 9.445 9.554 9.365 9.457 1,625,895 +0.00(+0.00%)
Dec 31, 2013 9.606 9.457 9.457 9.457 2,000,359 -0.14(-1.49%)
Dec 30, 2013 9.560 9.634 9.559 9.600 1,019,682 +0.02(+0.24%)
Dec 27, 2013 9.577 9.583 9.497 9.577 1,454,084 +0.02(+0.24%)
Dec 26, 2013 9.634 9.709 9.548 9.554 1,539,812 -0.09(-0.89%)
Dec 24, 2013 9.657 9.732 9.623 9.640 634,874 -0.03(-0.35%)
Dec 23, 2013 9.703 9.835 9.654 9.674 2,890,648 +0.04(+0.42%)
Dec 20, 2013 9.394 9.637 9.388 9.634 3,403,109 +0.22(+2.37%)
Dec 19, 2013 9.445 9.457 9.360 9.411 4,081,125 -0.06(-0.66%)
Dec 18, 2013 9.234 9.497 9.169 9.474 2,627,881 +0.23(+2.48%)
Dec 17, 2013 9.148 9.251 9.079 9.245 2,882,003 +0.11(+1.19%)
Dec 16, 2013 9.205 9.211 9.102 9.136 2,644,148 -0.02(-0.25%)
Dec 13, 2013 9.222 9.354 9.108 9.159 1,716,558 -0.06(-0.68%)
Dec 12, 2013 9.239 9.285 9.165 9.222 1,586,637 +0.00(+0.00%)
Dec 11, 2013 9.457 9.457 9.216 9.222 2,101,438 -0.23(-2.48%)
Dec 10, 2013 9.531 9.571 9.428 9.457 1,238,139 -0.06(-0.66%)
Dec 09, 2013 9.577 9.577 9.494 9.520 1,198,416 -0.05(-0.48%)
Dec 06, 2013 9.417 9.611 9.417 9.566 1,714,399 +0.19(+2.01%)
Dec 05, 2013 9.388 9.457 9.308 9.377 1,737,844 -0.04(-0.43%)
Dec 04, 2013 9.319 9.463 9.297 9.417 1,492,948 +0.00(+0.00%)
Dec 03, 2013 9.365 9.497 9.325 9.417 2,192,914 +0.01(+0.12%)
Dec 02, 2013 9.342 9.440 9.297 9.405 2,576,298 +0.03(+0.31%)
Nov 29, 2013 9.491 9.497 9.377 9.377 1,119,602 -0.10(-1.03%)
Nov 27, 2013 9.468 9.508 9.394 9.474 947,462 -0.01(-0.06%)
Nov 26, 2013 9.548 9.606 9.474 9.480 1,835,715 -0.03(-0.36%)
Nov 25, 2013 9.571 9.610 9.480 9.514 1,715,673 -0.08(-0.83%)
Nov 22, 2013 9.689 9.712 9.540 9.593 1,595,814 -0.09(-0.93%)
Nov 21, 2013 9.531 9.718 9.508 9.684 2,155,170 +0.17(+1.78%)
Nov 20, 2013 9.588 9.650 9.497 9.514 2,295,633 -0.08(-0.83%)
Nov 19, 2013 9.735 9.786 9.588 9.593 1,352,338 -0.14(-1.40%)
Nov 18, 2013 9.820 9.834 9.706 9.729 1,418,998 -0.08(-0.86%)
Nov 15, 2013 9.836 9.887 9.763 9.814 1,327,635 -0.05(-0.46%)
Nov 14, 2013 9.899 10.04 9.848 9.859 1,097,759 +0.06(+0.58%)
Nov 12, 2013 9.786 9.820 9.639 9.803 1,485,765 -0.03(-0.29%)
Nov 11, 2013 9.780 9.859 9.763 9.831 1,134,737 +0.02(+0.17%)
Nov 08, 2013 9.972 10.00 9.752 9.814 2,233,702 -0.23(-2.31%)
Nov 07, 2013 10.18 10.19 10.00 10.05 1,744,863 -0.11(-1.06%)
Nov 06, 2013 10.22 10.29 10.14 10.15 1,643,975 -0.05(-0.50%)
Nov 05, 2013 10.23 10.27 10.16 10.20 2,111,872 -0.06(-0.55%)
Nov 04, 2013 10.17 10.28 10.13 10.26 2,553,573 -0.02(-0.22%)
Nov 01, 2013 10.48 10.56 10.01 10.28 4,295,763 -0.17(-1.62%)
Oct 31, 2013 10.43 10.50 10.33 10.45 2,175,840 +0.01(+0.05%)
Oct 30, 2013 10.50 10.53 10.41 10.45 1,858,750 -0.08(-0.81%)
Oct 29, 2013 10.54 10.55 10.42 10.53 1,579,551 -0.04(-0.37%)
Oct 28, 2013 10.67 10.67 10.49 10.57 1,985,067 -0.12(-1.11%)
Oct 25, 2013 10.61 10.71 10.55 10.69 1,448,747 +0.12(+1.12%)
Oct 24, 2013 10.45 10.58 10.41 10.57 2,354,871 +0.14(+1.30%)
Oct 23, 2013 10.38 10.45 10.33 10.44 1,401,669 +0.01(+0.05%)
Oct 22, 2013 10.28 10.44 10.24 10.43 1,825,311 +0.15(+1.49%)
Oct 21, 2013 10.23 10.29 10.18 10.28 1,759,190 +0.03(+0.28%)
Oct 18, 2013 10.29 10.29 10.16 10.25 1,064,429 -0.04(-0.38%)
Oct 17, 2013 10.03 10.29 10.01 10.29 2,223,110 +0.23(+2.25%)
Oct 16, 2013 10.02 10.16 10.02 10.06 2,203,661 +0.06(+0.56%)
Oct 15, 2013 10.09 10.12 9.967 10.01 1,322,197 -0.07(-0.67%)
Oct 14, 2013 10.05 10.11 9.989 10.07 1,614,464 -0.03(-0.28%)
Oct 11, 2013 10.06 10.11 10.02 10.10 1,076,525 +0.03(+0.34%)
Oct 10, 2013 9.814 10.07 9.808 10.07 2,789,415 +0.31(+3.13%)
Oct 09, 2013 9.870 9.989 9.763 9.763 2,927,395 -0.12(-1.26%)
Oct 08, 2013 10.03 10.11 9.887 9.887 1,254,113 -0.19(-1.85%)
Oct 07, 2013 9.995 10.12 9.972 10.07 1,241,285 +0.01(+0.11%)
Oct 04, 2013 9.933 10.17 9.927 10.06 4,910,599 +0.11(+1.08%)
Oct 03, 2013 9.984 10.03 9.887 9.955 2,762,283 -0.05(-0.45%)
Oct 02, 2013 10.01 10.01 9.893 10.00 1,300,038 -0.02(-0.17%)
Oct 01, 2013 9.808 10.10 9.808 10.02 1,471,723 +0.07(+0.68%)
Sep 27, 2013 10.00 10.05 9.910 9.950 1,324,617 -0.05(-0.51%)
Sep 26, 2013 9.904 10.00 9.904 10.00 954,187 +0.07(+0.68%)
Sep 25, 2013 9.887 9.933 9.825 9.933 1,354,146 +0.03(+0.29%)
Sep 24, 2013 9.984 10.01 9.893 9.904 1,798,082 -0.08(-0.85%)
Sep 23, 2013 10.03 10.11 9.972 9.989 1,472,119 -0.07(-0.68%)
Sep 20, 2013 10.31 10.31 10.05 10.06 2,714,543 -0.20(-1.98%)
Sep 19, 2013 10.32 10.42 10.25 10.26 1,347,660 -0.01(-0.11%)
Sep 18, 2013 9.967 10.29 9.842 10.27 2,015,303 +0.28(+2.83%)
Sep 17, 2013 10.02 10.12 9.989 9.989 1,443,532 -0.06(-0.56%)
Sep 16, 2013 10.07 10.11 9.984 10.05 1,560,502 +0.10(+1.02%)
Sep 13, 2013 9.887 9.973 9.853 9.944 1,832,938 +0.07(+0.75%)
Sep 12, 2013 9.984 10.08 9.836 9.870 2,822,376 -0.12(-1.19%)
Sep 11, 2013 9.933 10.03 9.927 9.989 1,083,091 +0.02(+0.23%)
Sep 10, 2013 9.933 9.978 9.893 9.967 2,466,344 +0.05(+0.46%)
Sep 09, 2013 9.808 9.933 9.780 9.921 1,687,042 +0.11(+1.10%)
Sep 06, 2013 9.752 9.842 9.723 9.814 2,171,220 +0.15(+1.58%)
Sep 05, 2013 9.712 9.803 9.622 9.661 1,970,655 -0.05(-0.47%)
Sep 04, 2013 9.571 9.738 9.565 9.706 2,213,351 +0.12(+1.30%)
Sep 03, 2013 9.853 9.853 9.520 9.582 4,453,305 -0.14(-1.40%)
Aug 30, 2013 9.769 9.825 9.695 9.718 2,294,192 -0.05(-0.46%)
Aug 29, 2013 9.689 9.788 9.633 9.763 2,408,152 +0.03(+0.35%)
Aug 28, 2013 9.808 9.876 9.718 9.729 1,990,321 -0.04(-0.41%)
Aug 27, 2013 9.729 9.819 9.685 9.769 2,709,131 -0.01(-0.11%)
Aug 26, 2013 9.813 9.852 9.746 9.780 2,285,120 -0.03(-0.29%)
Aug 23, 2013 9.702 9.841 9.685 9.808 1,971,472 +0.10(+1.04%)
Aug 22, 2013 9.702 9.724 9.651 9.707 1,350,954 +0.06(+0.64%)
Aug 21, 2013 9.657 9.766 9.567 9.646 2,065,260 -0.04(-0.46%)
Aug 20, 2013 9.506 9.707 9.506 9.690 2,326,281 +0.18(+1.88%)
Aug 19, 2013 9.545 9.578 9.492 9.511 3,005,877 -0.06(-0.58%)
Aug 16, 2013 9.657 9.702 9.567 9.567 3,871,552 -0.15(-1.50%)
Aug 15, 2013 9.785 9.852 9.699 9.713 1,489,296 -0.19(-1.92%)
Aug 14, 2013 9.925 9.942 9.869 9.903 1,141,230 -0.03(-0.28%)
Aug 13, 2013 10.04 10.04 9.897 9.931 1,649,999 -0.10(-1.00%)
Aug 12, 2013 10.06 10.06 9.964 10.03 1,221,156 -0.03(-0.33%)
Aug 09, 2013 9.880 10.15 9.880 10.06 1,209,423 +0.16(+1.64%)
Aug 08, 2013 9.847 9.948 9.819 9.903 1,498,048 -0.10(-1.01%)
Aug 07, 2013 9.976 10.02 9.908 10.00 1,378,026 +0.03(+0.34%)
Aug 06, 2013 9.976 10.06 9.964 9.970 2,172,908 -0.02(-0.17%)
Aug 05, 2013 9.908 10.04 9.869 9.987 1,002,427 +0.06(+0.62%)
Aug 02, 2013 10.06 10.16 9.914 9.925 1,523,488 -0.13(-1.28%)
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.