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

Piedmont Office Realty Trust (NY: PDM )

6.400 +0.030 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 30, 2012 10.03 10.10 9.925 9.925 1,906,684 -0.09(-0.89%)
Mar 29, 2012 10.03 10.06 9.925 10.01 765,861 -0.05(-0.50%)
Mar 28, 2012 9.998 10.08 9.992 10.06 1,644,817 +0.03(+0.28%)
Mar 27, 2012 10.06 10.09 9.981 10.04 1,766,709 +0.08(+0.79%)
Mar 26, 2012 9.942 10.00 9.897 9.959 1,911,518 +0.07(+0.74%)
Mar 23, 2012 9.875 9.936 9.791 9.886 1,525,895 -0.01(-0.11%)
Mar 22, 2012 9.970 9.978 9.869 9.897 2,366,733 -0.17(-1.67%)
Mar 21, 2012 10.02 10.11 9.981 10.06 1,957,978 +0.04(+0.45%)
Mar 20, 2012 9.869 10.04 9.858 10.02 2,031,622 +0.06(+0.62%)
Mar 19, 2012 9.914 9.998 9.869 9.959 2,172,277 +0.07(+0.74%)
Mar 16, 2012 9.780 9.886 9.763 9.886 1,171,785 +0.08(+0.80%)
Mar 15, 2012 9.892 9.892 9.752 9.808 1,045,739 -0.04(-0.40%)
Mar 14, 2012 9.880 9.925 9.763 9.847 1,182,676 -0.06(-0.56%)
Mar 13, 2012 9.791 9.914 9.729 9.903 1,539,830 +0.18(+1.84%)
Mar 12, 2012 9.735 9.774 9.668 9.724 1,095,156 +0.02(+0.17%)
Mar 09, 2012 9.657 9.785 9.618 9.707 1,370,778 +0.04(+0.40%)
Mar 08, 2012 9.690 9.696 9.595 9.668 1,367,684 -0.01(-0.12%)
Mar 07, 2012 9.769 9.769 9.578 9.679 1,403,798 -0.11(-1.09%)
Mar 06, 2012 9.875 9.948 9.769 9.785 2,726,129 -0.17(-1.69%)
Mar 05, 2012 9.908 9.969 9.864 9.953 1,140,683 +0.01(+0.06%)
Mar 02, 2012 9.892 10.00 9.880 9.948 1,583,298 +0.01(+0.11%)
Mar 01, 2012 9.869 9.936 9.785 9.936 1,988,572 +0.08(+0.85%)
Feb 29, 2012 9.886 9.992 9.841 9.852 1,336,999 -0.05(-0.51%)
Feb 28, 2012 9.976 10.04 9.852 9.903 1,111,160 -0.10(-0.95%)
Feb 27, 2012 9.942 10.05 9.847 9.998 1,175,098 +0.01(+0.11%)
Feb 24, 2012 10.04 10.05 9.897 9.987 1,007,951 -0.07(-0.72%)
Feb 23, 2012 9.931 10.06 9.914 10.06 1,532,125 +0.12(+1.24%)
Feb 22, 2012 9.925 10.04 9.914 9.936 1,510,302 -0.04(-0.45%)
Feb 21, 2012 10.05 10.06 9.920 9.981 2,131,226 -0.08(-0.78%)
Feb 17, 2012 10.06 10.12 9.875 10.06 3,719,344 -0.08(-0.77%)
Feb 16, 2012 9.953 10.15 9.953 10.14 1,819,465 +0.14(+1.40%)
Feb 15, 2012 9.903 10.06 9.841 9.998 1,617,136 +0.08(+0.85%)
Feb 14, 2012 10.05 10.07 9.886 9.914 2,004,428 -0.19(-1.88%)
Feb 13, 2012 10.18 10.39 10.08 10.10 1,905,257 -0.01(-0.11%)
Feb 10, 2012 10.45 10.46 10.09 10.12 2,215,706 -0.12(-1.15%)
Feb 09, 2012 10.37 10.51 10.23 10.23 2,429,816 -0.13(-1.24%)
Feb 08, 2012 10.41 10.48 10.31 10.36 2,157,923 -0.01(-0.05%)
Feb 07, 2012 10.45 10.55 10.37 10.37 1,637,221 -0.13(-1.23%)
Feb 06, 2012 10.53 10.57 10.47 10.50 1,617,617 -0.08(-0.74%)
Feb 03, 2012 10.49 10.57 10.37 10.57 5,853,284 +0.20(+1.89%)
Feb 02, 2012 10.51 10.55 10.33 10.38 2,059,342 -0.15(-1.38%)
Feb 01, 2012 10.38 10.55 10.38 10.52 1,638,541 +0.17(+1.62%)
Jan 31, 2012 10.28 10.36 10.17 10.36 2,201,468 +0.14(+1.37%)
Jan 30, 2012 10.20 10.34 10.14 10.22 1,656,985 -0.13(-1.24%)
Jan 27, 2012 10.24 10.36 10.20 10.34 1,275,480 +0.04(+0.38%)
Jan 26, 2012 10.26 10.34 10.23 10.31 1,212,324 +0.10(+0.99%)
Jan 25, 2012 10.15 10.24 10.12 10.20 2,465,473 +0.01(+0.05%)
Jan 24, 2012 10.12 10.20 10.07 10.20 2,335,152 -0.01(-0.05%)
Jan 23, 2012 10.18 10.29 10.14 10.20 2,877,518 +0.03(+0.28%)
Jan 20, 2012 9.953 10.18 9.903 10.18 1,714,045 +0.21(+2.13%)
Jan 19, 2012 9.953 10.02 9.892 9.964 1,202,371 +0.02(+0.23%)
Jan 18, 2012 9.757 9.953 9.757 9.942 771,217 +0.15(+1.54%)
Jan 17, 2012 9.869 9.897 9.763 9.791 968,444 -0.04(-0.40%)
Jan 13, 2012 9.763 9.841 9.707 9.830 1,015,010 +0.00(+0.00%)
Jan 12, 2012 9.847 9.858 9.685 9.830 1,534,202 -0.07(-0.68%)
Jan 11, 2012 9.942 9.948 9.785 9.897 1,290,968 +0.15(+1.49%)
Jan 10, 2012 9.679 9.780 9.651 9.752 1,080,540 +0.15(+1.51%)
Jan 09, 2012 9.601 9.662 9.545 9.606 893,387 +0.00(+0.00%)
Jan 06, 2012 9.696 9.746 9.578 9.606 947,867 -0.07(-0.69%)
Jan 05, 2012 9.556 9.696 9.489 9.674 1,024,366 +0.07(+0.70%)
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.