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

Piedmont Office Realty Trust (NY: PDM )

6.945 -0.085 (-1.21%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 7, 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 (%)
Oct 29, 2010 10.51 10.56 10.34 10.55 320,170 +0.06(+0.59%)
Oct 28, 2010 10.48 10.56 10.29 10.49 306,798 +0.02(+0.21%)
Oct 27, 2010 10.50 10.55 10.38 10.47 284,640 -0.19(-1.78%)
Oct 25, 2010 10.65 10.71 10.47 10.66 326,148 +0.03(+0.32%)
Oct 22, 2010 10.51 10.68 10.51 10.62 325,748 +0.16(+1.50%)
Oct 21, 2010 10.68 10.73 10.41 10.47 496,935 -0.21(-1.94%)
Oct 20, 2010 10.47 10.72 10.47 10.67 840,839 +0.18(+1.76%)
Oct 19, 2010 10.39 10.61 10.39 10.49 463,752 +0.01(+0.05%)
Oct 18, 2010 10.27 10.56 10.24 10.48 772,584 +0.20(+1.96%)
Oct 15, 2010 10.25 10.38 10.18 10.28 555,397 +0.07(+0.66%)
Oct 14, 2010 10.48 10.49 10.17 10.22 822,589 -0.30(-2.87%)
Oct 13, 2010 10.57 10.60 10.47 10.52 536,863 -0.03(-0.32%)
Oct 12, 2010 10.33 10.57 10.30 10.55 414,625 +0.18(+1.78%)
Oct 11, 2010 10.42 10.46 10.30 10.37 324,596 -0.05(-0.48%)
Oct 08, 2010 10.42 10.47 10.34 10.42 236,720 -0.02(-0.21%)
Oct 07, 2010 10.46 10.51 10.42 10.44 300,328 -0.01(-0.11%)
Oct 06, 2010 10.49 10.54 10.42 10.45 365,418 -0.07(-0.64%)
Oct 05, 2010 10.43 10.57 10.22 10.52 1,006,771 +0.08(+0.75%)
Oct 04, 2010 10.41 10.47 10.17 10.44 550,576 -0.03(-0.27%)
Oct 01, 2010 10.47 10.55 10.27 10.47 379,852 -0.10(-0.99%)
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%)
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.