Skip to main content

Piedmont Office Realty Trust (NY: PDM )

7.030 +0.230 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.688 6.736 6.592 6.601 740,939 -0.09(-1.29%)
Aug 30, 2023 6.525 6.693 6.448 6.688 1,853,620 +0.13(+2.05%)
Aug 29, 2023 6.332 6.573 6.275 6.553 1,026,786 +0.24(+3.81%)
Aug 28, 2023 6.169 6.376 6.169 6.313 820,796 +0.20(+3.30%)
Aug 25, 2023 6.227 6.337 6.063 6.111 1,106,755 -0.12(-1.85%)
Aug 24, 2023 6.188 6.313 6.155 6.227 2,502,038 +0.02(+0.39%)
Aug 23, 2023 6.118 6.212 5.920 6.203 1,393,923 +0.15(+2.49%)
Aug 22, 2023 6.099 6.118 5.995 6.052 1,563,856 +0.01(+0.16%)
Aug 21, 2023 6.099 6.108 5.995 6.042 797,740 -0.08(-1.38%)
Aug 18, 2023 6.127 6.203 6.073 6.127 989,451 -0.07(-1.07%)
Aug 17, 2023 6.165 6.240 6.127 6.193 854,826 +0.01(+0.15%)
Aug 16, 2023 6.325 6.363 6.156 6.184 1,082,836 -0.13(-2.09%)
Aug 15, 2023 6.382 6.504 6.231 6.316 1,479,701 -0.22(-3.32%)
Aug 14, 2023 6.693 6.708 6.504 6.533 1,854,174 -0.23(-3.35%)
Aug 11, 2023 6.476 6.787 6.476 6.759 1,502,573 +0.24(+3.61%)
Aug 10, 2023 6.523 6.627 6.490 6.523 1,208,409 +0.07(+1.02%)
Aug 09, 2023 6.617 6.617 6.424 6.457 1,485,210 -0.16(-2.42%)
Aug 08, 2023 6.768 6.806 6.504 6.617 1,365,543 -0.18(-2.64%)
Aug 07, 2023 6.768 6.929 6.731 6.797 1,377,802 +0.03(+0.42%)
Aug 04, 2023 6.815 7.004 6.740 6.768 1,881,942 -0.07(-0.97%)
Aug 03, 2023 6.806 6.872 6.679 6.834 916,801 -0.04(-0.55%)
Aug 02, 2023 6.712 6.891 6.636 6.872 1,115,761 +0.08(+1.25%)
Aug 01, 2023 6.938 6.976 6.702 6.787 1,245,841 -0.23(-3.23%)
Jul 31, 2023 6.966 7.160 6.964 7.013 1,394,599 +0.08(+1.22%)
Jul 28, 2023 6.929 7.061 6.900 6.929 1,268,470 +0.12(+1.80%)
Jul 27, 2023 6.768 6.980 6.768 6.806 2,527,623 -0.26(-3.73%)
Jul 26, 2023 6.768 7.108 6.768 7.070 1,813,346 +0.33(+4.90%)
Jul 25, 2023 6.929 6.957 6.712 6.740 1,723,175 -0.20(-2.85%)
Jul 24, 2023 6.929 7.164 6.872 6.938 1,787,233 +0.00(+0.00%)
Jul 21, 2023 7.315 7.315 6.863 6.938 3,418,830 -0.33(-4.54%)
Jul 20, 2023 7.504 7.504 7.164 7.268 1,480,142 -0.25(-3.38%)
Jul 19, 2023 7.277 7.541 7.202 7.522 1,897,144 +0.32(+4.45%)
Jul 18, 2023 7.362 7.475 7.174 7.202 2,428,847 -0.11(-1.55%)
Jul 17, 2023 7.296 7.376 7.244 7.315 808,858 -0.05(-0.64%)
Jul 14, 2023 7.419 7.419 7.287 7.362 1,002,910 -0.06(-0.76%)
Jul 13, 2023 7.268 7.442 7.211 7.419 1,012,743 +0.16(+2.21%)
Jul 12, 2023 7.513 7.588 7.258 7.258 1,387,160 -0.08(-1.03%)
Jul 11, 2023 7.230 7.372 7.136 7.334 1,012,349 +0.19(+2.64%)
Jul 10, 2023 7.098 7.183 6.995 7.145 1,394,400 +0.01(+0.13%)
Jul 07, 2023 6.825 7.192 6.806 7.136 1,526,441 +0.28(+4.13%)
Jul 06, 2023 6.825 6.900 6.698 6.853 1,251,404 -0.14(-2.02%)
Jul 05, 2023 7.070 7.211 6.929 6.995 2,831,907 -0.17(-2.37%)
Jul 03, 2023 6.900 7.183 6.900 7.164 1,092,444 +0.31(+4.54%)
Jun 30, 2023 6.957 6.985 6.740 6.853 2,027,152 -0.02(-0.27%)
Jun 29, 2023 6.863 6.962 6.735 6.872 1,599,393 +0.02(+0.28%)
Jun 28, 2023 6.976 6.976 6.773 6.853 2,112,435 -0.11(-1.62%)
Jun 27, 2023 6.825 7.004 6.669 6.966 4,173,949 +0.14(+2.07%)
Jun 26, 2023 6.278 6.896 6.273 6.825 2,455,444 +0.56(+8.87%)
Jun 23, 2023 6.278 6.377 6.156 6.269 2,259,613 -0.13(-2.06%)
Jun 22, 2023 6.551 6.599 6.278 6.401 1,958,259 -0.15(-2.30%)
Jun 21, 2023 6.495 6.589 6.410 6.551 918,372 +0.00(+0.00%)
Jun 20, 2023 6.636 6.650 6.448 6.551 1,071,776 -0.14(-2.11%)
Jun 16, 2023 6.731 6.778 6.603 6.693 2,102,934 +0.03(+0.42%)
Jun 15, 2023 6.429 6.665 6.363 6.665 1,127,669 +0.19(+2.91%)
Jun 14, 2023 6.617 6.726 6.471 6.476 1,253,116 -0.08(-1.15%)
Jun 13, 2023 6.523 6.674 6.486 6.551 865,231 +0.06(+0.87%)
Jun 12, 2023 6.495 6.683 6.448 6.495 2,691,459 +0.00(+0.00%)
Jun 09, 2023 6.551 6.583 6.443 6.495 982,473 -0.05(-0.72%)
Jun 08, 2023 6.636 6.674 6.415 6.542 1,183,436 -0.12(-1.84%)
Jun 07, 2023 6.363 6.830 6.335 6.665 2,600,759 +0.36(+5.68%)
Jun 06, 2023 5.995 6.335 5.958 6.306 1,562,656 +0.34(+5.69%)
Jun 05, 2023 6.071 6.137 5.967 5.967 1,057,208 -0.13(-2.16%)
Jun 02, 2023 5.920 6.146 5.863 6.099 1,691,093 +0.32(+5.55%)
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.