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

Piedmont Office Realty Trust (NY: PDM )

9.890 -0.260 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 6.619 6.818 6.571 6.813 727,865 +0.22(+3.38%)
Mar 27, 2024 6.348 6.590 6.309 6.590 746,263 +0.33(+5.26%)
Mar 26, 2024 6.474 6.513 6.261 6.261 642,040 -0.19(-3.00%)
Mar 25, 2024 6.425 6.571 6.411 6.454 619,364 +0.07(+1.06%)
Mar 22, 2024 6.484 6.513 6.299 6.387 1,878,274 -0.08(-1.20%)
Mar 21, 2024 6.338 6.503 6.290 6.464 947,459 +0.20(+3.25%)
Mar 20, 2024 6.009 6.319 5.941 6.261 711,897 +0.20(+3.36%)
Mar 19, 2024 6.038 6.135 6.038 6.057 538,752 -0.03(-0.48%)
Mar 18, 2024 6.115 6.135 6.047 6.086 502,318 -0.04(-0.63%)
Mar 15, 2024 5.999 6.164 5.999 6.125 2,034,364 +0.05(+0.80%)
Mar 14, 2024 6.183 6.183 5.999 6.076 606,323 -0.16(-2.64%)
Mar 13, 2024 6.173 6.299 6.173 6.241 511,188 +0.05(+0.78%)
Mar 12, 2024 6.164 6.241 6.110 6.193 592,333 +0.00(+0.00%)
Mar 11, 2024 6.096 6.261 6.086 6.193 475,363 +0.03(+0.47%)
Mar 08, 2024 6.251 6.396 6.164 6.164 626,087 +0.02(+0.32%)
Mar 07, 2024 6.173 6.222 6.106 6.144 550,763 +0.07(+1.12%)
Mar 06, 2024 6.106 6.106 5.960 6.076 766,637 +0.09(+1.46%)
Mar 05, 2024 5.883 6.106 5.830 5.989 795,104 +0.03(+0.49%)
Mar 04, 2024 6.018 6.038 5.766 5.960 777,904 -0.04(-0.65%)
Mar 01, 2024 6.067 6.097 5.921 5.999 963,161 -0.08(-1.28%)
Feb 29, 2024 5.950 6.164 5.883 6.076 1,694,283 +0.23(+3.98%)
Feb 28, 2024 5.786 5.989 5.786 5.844 656,404 -0.05(-0.82%)
Feb 27, 2024 5.883 5.955 5.786 5.892 1,122,361 +0.11(+1.84%)
Feb 26, 2024 5.912 5.975 5.747 5.786 929,423 -0.16(-2.77%)
Feb 23, 2024 6.057 6.086 5.941 5.950 1,115,346 -0.14(-2.23%)
Feb 22, 2024 6.222 6.256 6.067 6.086 954,340 -0.14(-2.26%)
Feb 21, 2024 6.208 6.265 6.160 6.227 573,125 +0.00(+0.00%)
Feb 20, 2024 6.407 6.407 6.203 6.227 776,882 -0.21(-3.25%)
Feb 16, 2024 6.255 6.507 6.160 6.436 740,085 +0.00(+0.00%)
Feb 15, 2024 6.255 6.445 6.198 6.436 1,746,214 +0.28(+4.48%)
Feb 14, 2024 6.132 6.227 6.056 6.160 1,007,341 +0.09(+1.41%)
Feb 13, 2024 6.493 6.493 5.951 6.075 1,566,196 -0.48(-7.26%)
Feb 12, 2024 6.331 6.654 6.293 6.550 1,562,566 +0.26(+4.08%)
Feb 09, 2024 6.274 6.350 6.189 6.293 906,282 +0.00(+0.00%)
Feb 08, 2024 6.051 6.384 5.922 6.293 1,229,177 +0.32(+5.41%)
Feb 07, 2024 6.103 6.132 5.922 5.970 1,181,071 -0.13(-2.18%)
Feb 06, 2024 6.151 6.246 6.048 6.103 999,680 -0.09(-1.38%)
Feb 05, 2024 6.217 6.255 6.079 6.189 988,204 -0.17(-2.69%)
Feb 02, 2024 6.360 6.474 6.246 6.360 1,327,353 -0.17(-2.62%)
Feb 01, 2024 6.512 6.536 6.203 6.531 1,966,487 +0.07(+1.03%)
Jan 31, 2024 6.807 6.864 6.450 6.464 1,241,774 -0.41(-5.95%)
Jan 30, 2024 7.006 7.022 6.845 6.873 554,937 -0.17(-2.43%)
Jan 29, 2024 6.997 7.058 6.949 7.044 519,433 +0.05(+0.68%)
Jan 26, 2024 7.035 7.101 6.978 6.997 629,025 -0.02(-0.27%)
Jan 25, 2024 7.073 7.101 6.949 7.016 1,179,081 +0.11(+1.65%)
Jan 24, 2024 7.054 7.082 6.845 6.902 1,120,611 +0.01(+0.14%)
Jan 23, 2024 7.111 7.158 6.835 6.892 862,091 -0.11(-1.63%)
Jan 22, 2024 6.873 7.025 6.826 7.006 1,074,078 +0.22(+3.22%)
Jan 19, 2024 6.645 6.807 6.540 6.788 936,664 +0.23(+3.48%)
Jan 18, 2024 6.607 6.683 6.474 6.559 757,030 -0.02(-0.29%)
Jan 17, 2024 6.664 6.702 6.372 6.578 1,459,101 -0.25(-3.62%)
Jan 16, 2024 6.873 6.911 6.764 6.826 741,856 -0.12(-1.78%)
Jan 12, 2024 7.016 7.068 6.878 6.949 597,197 +0.09(+1.25%)
Jan 11, 2024 6.968 6.987 6.759 6.864 888,479 -0.19(-2.70%)
Jan 10, 2024 6.873 7.106 6.854 7.054 1,122,982 +0.22(+3.20%)
Jan 09, 2024 6.807 6.868 6.731 6.835 675,887 -0.08(-1.10%)
Jan 08, 2024 6.721 6.911 6.654 6.911 653,245 +0.18(+2.68%)
Jan 05, 2024 6.559 6.778 6.502 6.731 1,048,969 +0.08(+1.14%)
Jan 04, 2024 6.645 6.773 6.569 6.654 959,792 -0.01(-0.14%)
Jan 03, 2024 6.883 6.930 6.574 6.664 1,388,924 -0.35(-5.01%)
Jan 02, 2024 6.769 7.044 6.702 7.016 1,060,717 +0.26(+3.80%)
Dec 29, 2023 6.892 6.902 6.759 6.759 1,035,876 -0.18(-2.60%)
Dec 28, 2023 6.778 6.940 6.759 6.940 573,367 +0.10(+1.53%)
Dec 27, 2023 6.845 6.873 6.769 6.835 611,125 -0.02(-0.28%)
Dec 26, 2023 6.750 6.892 6.721 6.854 516,449 +0.11(+1.69%)
Dec 22, 2023 6.826 6.940 6.697 6.740 685,748 -0.02(-0.28%)
Dec 21, 2023 6.854 6.902 6.664 6.759 661,327 +0.00(+0.00%)
Dec 20, 2023 6.788 7.116 6.759 6.759 1,106,404 -0.09(-1.25%)
Dec 19, 2023 6.835 6.902 6.802 6.845 959,966 +0.08(+1.12%)
Dec 18, 2023 7.006 7.006 6.769 6.769 924,631 -0.19(-2.73%)
Dec 15, 2023 7.158 7.177 6.868 6.959 3,340,497 -0.17(-2.40%)
Dec 14, 2023 7.063 7.291 7.044 7.130 1,825,133 +0.34(+5.04%)
Dec 13, 2023 6.284 6.816 6.222 6.788 1,408,181 +0.49(+7.85%)
Dec 12, 2023 6.312 6.312 6.198 6.293 790,093 -0.04(-0.60%)
Dec 11, 2023 6.341 6.379 6.293 6.331 873,308 -0.01(-0.15%)
Dec 08, 2023 6.341 6.388 6.247 6.341 802,032 -0.05(-0.74%)
Dec 07, 2023 6.255 6.388 6.198 6.388 961,484 +0.16(+2.60%)
Dec 06, 2023 6.312 6.483 6.227 6.227 915,108 -0.01(-0.15%)
Dec 05, 2023 6.369 6.382 6.179 6.236 1,085,111 -0.15(-2.38%)
Dec 04, 2023 6.293 6.464 6.236 6.388 1,505,309 +0.08(+1.20%)
Dec 01, 2023 5.913 6.379 5.799 6.312 1,699,861 +0.40(+6.75%)
Nov 30, 2023 5.951 6.013 5.856 5.913 1,646,870 -0.02(-0.32%)
Nov 29, 2023 5.913 6.179 5.903 5.932 1,077,057 +0.10(+1.79%)
Nov 28, 2023 5.647 5.846 5.523 5.827 1,393,878 +0.19(+3.37%)
Nov 27, 2023 5.647 5.694 5.495 5.637 884,645 -0.08(-1.33%)
Nov 24, 2023 5.656 5.713 5.590 5.713 275,737 +0.06(+1.01%)
Nov 22, 2023 5.789 5.837 5.628 5.656 950,978 -0.05(-0.92%)
Nov 21, 2023 5.662 5.737 5.522 5.709 1,422,543 -0.06(-0.97%)
Nov 20, 2023 5.764 5.774 5.629 5.764 740,559 +0.02(+0.32%)
Nov 17, 2023 5.774 5.792 5.676 5.746 738,735 +0.07(+1.15%)
Nov 16, 2023 5.858 5.891 5.634 5.681 944,084 -0.20(-3.48%)
Nov 15, 2023 5.867 6.062 5.820 5.886 2,012,877 +0.02(+0.32%)
Nov 14, 2023 5.550 5.960 5.550 5.867 1,959,069 +0.65(+12.50%)
Nov 13, 2023 5.187 5.215 5.001 5.215 781,711 -0.02(-0.36%)
Nov 10, 2023 5.243 5.280 5.136 5.234 1,152,804 +0.04(+0.72%)
Nov 09, 2023 5.494 5.522 5.182 5.196 801,606 -0.26(-4.78%)
Nov 08, 2023 5.550 5.560 5.355 5.457 921,761 -0.09(-1.68%)
Nov 07, 2023 5.588 5.643 5.485 5.550 942,994 -0.07(-1.32%)
Nov 06, 2023 5.634 5.681 5.546 5.625 848,115 -0.06(-0.98%)
Nov 03, 2023 5.550 5.737 5.485 5.681 1,052,064 +0.27(+4.99%)
Nov 02, 2023 5.178 5.411 5.103 5.411 1,109,013 +0.41(+8.19%)
Nov 01, 2023 4.861 5.047 4.843 5.001 1,803,298 +0.15(+3.07%)
Oct 31, 2023 4.889 4.973 4.572 4.852 2,319,727 +0.10(+2.16%)
Oct 30, 2023 4.796 4.880 4.647 4.749 1,385,338 +0.03(+0.59%)
Oct 27, 2023 4.833 4.838 4.689 4.721 1,115,073 -0.07(-1.55%)
Oct 26, 2023 4.777 4.843 4.731 4.796 910,372 +0.07(+1.58%)
Oct 25, 2023 4.852 4.880 4.675 4.721 914,327 -0.20(-4.16%)
Oct 24, 2023 4.870 4.926 4.833 4.926 1,074,419 +0.11(+2.32%)
Oct 23, 2023 4.796 4.878 4.689 4.815 1,122,265 -0.03(-0.58%)
Oct 20, 2023 4.843 4.908 4.777 4.843 1,279,145 +0.02(+0.39%)
Oct 19, 2023 4.889 5.033 4.805 4.824 1,260,548 -0.13(-2.63%)
Oct 18, 2023 5.019 5.103 4.945 4.954 1,721,917 -0.16(-3.10%)
Oct 17, 2023 4.936 5.196 4.936 5.113 1,123,723 +0.11(+2.23%)
Oct 16, 2023 4.815 5.029 4.768 5.001 1,394,730 +0.26(+5.50%)
Oct 13, 2023 5.019 5.019 4.712 4.740 1,745,993 -0.19(-3.78%)
Oct 12, 2023 5.010 5.010 4.852 4.926 1,554,143 -0.10(-2.04%)
Oct 11, 2023 4.992 5.122 4.917 5.029 1,469,964 +0.08(+1.69%)
Oct 10, 2023 4.964 5.061 4.936 4.945 1,346,659 +0.01(+0.19%)
Oct 09, 2023 4.768 4.996 4.749 4.936 1,236,942 +0.10(+2.12%)
Oct 06, 2023 4.749 4.898 4.684 4.833 2,053,680 -0.01(-0.19%)
Oct 05, 2023 4.833 4.889 4.745 4.843 1,016,313 -0.02(-0.38%)
Oct 04, 2023 4.777 4.870 4.694 4.861 1,227,657 +0.10(+2.15%)
Oct 03, 2023 5.057 5.114 4.749 4.759 1,490,701 -0.36(-7.09%)
Oct 02, 2023 5.243 5.280 5.039 5.122 1,696,240 -0.11(-2.14%)
Sep 29, 2023 5.317 5.369 5.189 5.234 1,401,317 +0.03(+0.54%)
Sep 28, 2023 5.122 5.271 5.099 5.206 995,741 +0.11(+2.19%)
Sep 27, 2023 5.150 5.196 5.033 5.094 1,355,566 -0.01(-0.18%)
Sep 26, 2023 5.252 5.322 5.085 5.103 1,323,120 -0.24(-4.53%)
Sep 25, 2023 5.336 5.359 5.299 5.345 985,902 -0.04(-0.69%)
Sep 22, 2023 5.485 5.527 5.303 5.383 2,340,489 -0.05(-0.86%)
Sep 21, 2023 5.690 5.699 5.420 5.429 2,072,547 -0.32(-5.51%)
Sep 20, 2023 5.811 5.872 5.681 5.746 1,373,835 +0.03(+0.49%)
Sep 19, 2023 5.737 5.849 5.713 5.718 1,212,937 -0.03(-0.49%)
Sep 18, 2023 5.895 5.895 5.737 5.746 979,460 -0.15(-2.53%)
Sep 15, 2023 5.904 6.016 5.834 5.895 1,642,789 -0.07(-1.09%)
Sep 14, 2023 5.820 5.988 5.820 5.960 1,105,927 +0.22(+3.90%)
Sep 13, 2023 6.016 6.058 5.727 5.737 902,994 -0.29(-4.79%)
Sep 12, 2023 6.025 6.128 5.960 6.025 952,204 +0.00(+0.00%)
Sep 11, 2023 6.314 6.379 6.007 6.025 1,237,775 -0.30(-4.71%)
Sep 08, 2023 6.360 6.407 6.258 6.323 1,318,118 +0.03(+0.44%)
Sep 07, 2023 6.360 6.416 6.286 6.295 1,904,095 -0.10(-1.60%)
Sep 06, 2023 6.463 6.523 6.230 6.398 797,698 -0.07(-1.01%)
Sep 05, 2023 6.500 6.505 6.416 6.463 758,743 -0.07(-1.00%)
Sep 01, 2023 6.482 6.593 6.472 6.528 638,196 +0.13(+2.04%)
Aug 31, 2023 6.482 6.533 6.388 6.398 764,537 -0.08(-1.29%)
Aug 30, 2023 6.323 6.486 6.249 6.482 1,912,656 +0.13(+2.05%)
Aug 29, 2023 6.137 6.370 6.081 6.351 1,059,488 +0.23(+3.81%)
Aug 28, 2023 5.979 6.179 5.979 6.118 846,938 +0.20(+3.30%)
Aug 25, 2023 6.035 6.142 5.876 5.923 1,142,004 -0.11(-1.85%)
Aug 24, 2023 5.997 6.118 5.965 6.035 2,581,726 +0.02(+0.39%)
Aug 23, 2023 5.929 6.020 5.737 6.011 1,438,319 +0.15(+2.49%)
Aug 22, 2023 5.911 5.929 5.810 5.865 1,613,664 +0.01(+0.16%)
Aug 21, 2023 5.911 5.920 5.810 5.856 823,147 -0.08(-1.38%)
Aug 18, 2023 5.938 6.011 5.885 5.938 1,020,965 -0.06(-1.07%)
Aug 17, 2023 5.975 6.048 5.938 6.002 882,051 +0.01(+0.15%)
Aug 16, 2023 6.130 6.167 5.966 5.993 1,117,324 -0.13(-2.09%)
Aug 15, 2023 6.185 6.304 6.039 6.121 1,526,828 -0.21(-3.32%)
Aug 14, 2023 6.486 6.501 6.304 6.331 1,913,228 -0.22(-3.35%)
Aug 11, 2023 6.276 6.578 6.276 6.550 1,550,429 +0.23(+3.61%)
Aug 10, 2023 6.322 6.422 6.290 6.322 1,246,896 +0.06(+1.02%)
Aug 09, 2023 6.413 6.413 6.226 6.258 1,532,512 -0.16(-2.42%)
Aug 08, 2023 6.559 6.596 6.304 6.413 1,409,034 -0.17(-2.64%)
Aug 07, 2023 6.559 6.715 6.523 6.587 1,421,684 +0.03(+0.42%)
Aug 04, 2023 6.605 6.788 6.532 6.559 1,941,880 -0.06(-0.97%)
Aug 03, 2023 6.596 6.660 6.473 6.623 946,000 -0.04(-0.55%)
Aug 02, 2023 6.505 6.678 6.431 6.660 1,151,297 +0.08(+1.25%)
Aug 01, 2023 6.724 6.760 6.495 6.578 1,285,520 -0.22(-3.23%)
Jul 31, 2023 6.751 6.939 6.749 6.797 1,439,016 +0.08(+1.22%)
Jul 28, 2023 6.715 6.843 6.687 6.715 1,308,869 +0.12(+1.80%)
Jul 27, 2023 6.559 6.765 6.559 6.596 2,608,125 -0.26(-3.73%)
Jul 26, 2023 6.559 6.888 6.559 6.852 1,871,100 +0.32(+4.89%)
Jul 25, 2023 6.715 6.742 6.505 6.532 1,778,057 -0.19(-2.85%)
Jul 24, 2023 6.715 6.943 6.660 6.724 1,844,155 +0.00(+0.00%)
Jul 21, 2023 7.089 7.089 6.651 6.724 3,527,717 -0.32(-4.54%)
Jul 20, 2023 7.272 7.272 6.943 7.044 1,527,283 -0.25(-3.38%)
Jul 19, 2023 7.053 7.309 6.980 7.290 1,957,567 +0.31(+4.45%)
Jul 18, 2023 7.135 7.245 6.952 6.980 2,506,203 -0.11(-1.55%)
Jul 17, 2023 7.071 7.149 7.021 7.089 834,620 -0.05(-0.64%)
Jul 14, 2023 7.190 7.190 7.062 7.135 1,034,852 -0.05(-0.76%)
Jul 13, 2023 7.044 7.213 6.989 7.190 1,044,998 +0.16(+2.21%)
Jul 12, 2023 7.281 7.354 7.034 7.034 1,431,340 -0.07(-1.03%)
Jul 11, 2023 7.007 7.144 6.916 7.108 1,044,592 +0.18(+2.64%)
Jul 10, 2023 6.879 6.961 6.779 6.925 1,438,810 +0.01(+0.13%)
Jul 07, 2023 6.614 6.970 6.596 6.916 1,575,057 +0.27(+4.13%)
Jul 06, 2023 6.614 6.687 6.491 6.642 1,291,260 -0.14(-2.02%)
Jul 05, 2023 6.852 6.989 6.715 6.779 2,922,101 -0.16(-2.37%)
Jul 03, 2023 6.687 6.961 6.687 6.943 1,127,238 +0.30(+4.54%)
Jun 30, 2023 6.742 6.769 6.532 6.642 2,091,715 -0.02(-0.27%)
Jun 29, 2023 6.651 6.747 6.527 6.660 1,650,332 +0.02(+0.28%)
Jun 28, 2023 6.760 6.760 6.564 6.642 2,179,715 -0.11(-1.62%)
Jun 27, 2023 6.614 6.788 6.463 6.751 4,306,886 +0.14(+2.07%)
Jun 26, 2023 6.084 6.683 6.080 6.614 2,533,648 +0.54(+8.87%)
Jun 23, 2023 6.084 6.180 5.966 6.075 2,331,580 -0.13(-2.06%)
Jun 22, 2023 6.349 6.395 6.084 6.203 2,020,628 -0.15(-2.30%)
Jun 21, 2023 6.294 6.386 6.212 6.349 947,621 +0.00(+0.00%)
Jun 20, 2023 6.431 6.445 6.249 6.349 1,105,911 -0.14(-2.11%)
Jun 16, 2023 6.523 6.569 6.400 6.486 2,169,910 +0.03(+0.42%)
Jun 15, 2023 6.231 6.459 6.459 1,163,584 +0.72(+12.58%)
May 08, 2023 5.879 5.879 5.655 5.737 1,085,727 -0.12(-2.11%)
May 05, 2023 5.693 5.879 5.596 5.861 2,186,868 +0.30(+5.41%)
May 04, 2023 5.410 5.600 5.291 5.560 2,507,080 +0.08(+1.45%)
May 03, 2023 5.640 5.702 5.463 5.481 2,455,777 -0.17(-2.97%)
May 02, 2023 5.552 5.697 5.415 5.649 2,850,934 -0.05(-0.93%)
May 01, 2023 5.737 5.786 5.640 5.702 1,427,522 -0.05(-0.92%)
Apr 28, 2023 5.631 5.870 5.613 5.755 1,543,383 +0.13(+2.36%)
Apr 27, 2023 5.472 5.662 5.432 5.622 1,160,196 +0.17(+3.08%)
Apr 26, 2023 5.463 5.587 5.410 5.454 2,159,693 -0.02(-0.32%)
Apr 25, 2023 5.596 5.618 5.410 5.472 1,587,847 -0.21(-3.73%)
Apr 24, 2023 5.684 5.733 5.560 5.684 1,804,641 -0.02(-0.31%)
Apr 21, 2023 5.799 5.817 5.669 5.702 1,081,506 -0.07(-1.23%)
Apr 20, 2023 5.852 5.922 5.755 5.773 1,078,020 -0.19(-3.12%)
Apr 19, 2023 5.711 5.958 5.671 5.958 1,311,540 +0.18(+3.06%)
Apr 18, 2023 5.905 5.923 5.750 5.781 1,049,023 -0.14(-2.39%)
Apr 17, 2023 5.649 5.949 5.622 5.923 1,982,009 +0.26(+4.52%)
Apr 14, 2023 5.870 5.958 5.613 5.666 1,523,167 -0.17(-2.88%)
Apr 13, 2023 5.932 5.967 5.821 5.834 1,677,172 -0.11(-1.79%)
Apr 12, 2023 6.206 6.232 5.923 5.941 1,867,387 -0.19(-3.17%)
Apr 11, 2023 6.144 6.232 6.047 6.135 1,360,066 +0.00(+0.00%)
Apr 10, 2023 6.223 6.303 6.002 6.135 1,821,898 -0.15(-2.39%)
Apr 06, 2023 6.285 6.312 6.197 6.285 1,406,685 +0.04(+0.71%)
Apr 05, 2023 6.206 6.315 6.170 6.241 1,220,630 -0.02(-0.28%)
Apr 04, 2023 6.462 6.524 6.179 6.259 2,338,729 -0.18(-2.75%)
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.