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

Piedmont Office Realty Trust (NY: PDM )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 28, 2023 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, 2023 6.610 6.880 6.585 6.760 1,932,270 -0.01(-0.15%)
Mar 27, 2023 6.930 6.990 6.710 6.770 2,467,265 +0.05(+0.74%)
Mar 24, 2023 6.420 6.720 6.350 6.720 2,846,855 +0.19(+2.91%)
Mar 23, 2023 7.060 7.120 6.515 6.530 1,860,763 -0.51(-7.24%)
Mar 22, 2023 7.420 7.430 7.030 7.040 2,308,606 -0.30(-4.09%)
Mar 21, 2023 7.300 7.515 7.185 7.340 2,319,455 +0.27(+3.82%)
Mar 20, 2023 7.040 7.220 6.955 7.070 2,378,591 +0.06(+0.86%)
Mar 17, 2023 7.420 7.500 6.960 7.010 3,227,176 -0.45(-6.03%)
Mar 16, 2023 7.670 7.740 7.090 7.460 2,449,297 -0.29(-3.74%)
Mar 15, 2023 7.580 7.880 7.370 7.750 3,137,614 +0.00(+0.00%)
Mar 14, 2023 8.430 8.470 7.620 7.750 2,931,077 -0.38(-4.67%)
Mar 13, 2023 8.170 8.265 7.950 8.130 1,443,466 -0.17(-2.05%)
Mar 10, 2023 8.640 8.670 8.152 8.300 1,514,586 -0.39(-4.49%)
Mar 09, 2023 9.010 9.010 8.620 8.690 1,460,701 -0.39(-4.30%)
Mar 08, 2023 9.050 9.185 8.970 9.080 736,397 +0.03(+0.33%)
Mar 07, 2023 9.260 9.280 8.950 9.050 1,184,325 -0.22(-2.37%)
Mar 06, 2023 9.290 9.400 9.230 9.270 669,773 +0.04(+0.43%)
Mar 03, 2023 9.340 9.360 9.205 9.230 722,678 -0.03(-0.32%)
Mar 02, 2023 9.160 9.280 9.045 9.260 828,551 +0.03(+0.33%)
Mar 01, 2023 9.150 9.295 9.100 9.230 1,220,876 +0.08(+0.87%)
Feb 28, 2023 9.250 9.375 9.150 9.150 1,839,366 -0.10(-1.08%)
Feb 27, 2023 9.380 9.410 9.220 9.250 774,952 -0.01(-0.11%)
Feb 24, 2023 9.310 9.340 9.160 9.260 1,088,143 -0.21(-2.22%)
Feb 23, 2023 9.510 9.617 9.375 9.470 648,549 +0.00(+0.00%)
Feb 22, 2023 9.617 9.695 9.431 9.470 955,354 -0.14(-1.43%)
Feb 21, 2023 9.783 9.808 9.520 9.607 800,847 -0.22(-2.19%)
Feb 17, 2023 10.05 10.09 9.793 9.822 766,592 -0.22(-2.14%)
Feb 16, 2023 10.07 10.14 9.964 10.04 1,048,832 -0.16(-1.54%)
Feb 15, 2023 10.17 10.25 10.06 10.19 1,078,364 -0.07(-0.67%)
Feb 14, 2023 10.23 10.33 10.13 10.26 1,215,838 -0.06(-0.57%)
Feb 13, 2023 10.21 10.43 10.16 10.32 919,367 +0.15(+1.44%)
Feb 10, 2023 9.969 10.25 9.925 10.17 1,229,900 +0.23(+2.26%)
Feb 09, 2023 10.67 11.12 9.852 9.949 1,551,832 -0.24(-2.40%)
Feb 08, 2023 10.18 10.30 10.12 10.19 1,130,941 -0.04(-0.38%)
Feb 07, 2023 10.11 10.45 9.998 10.23 1,193,215 +0.04(+0.38%)
Feb 06, 2023 10.31 10.33 10.04 10.19 1,279,464 -0.26(-2.53%)
Feb 03, 2023 10.63 10.70 10.37 10.46 680,149 -0.32(-2.99%)
Feb 02, 2023 10.40 10.82 10.40 10.78 1,114,138 +0.53(+5.15%)
Feb 01, 2023 10.27 10.36 9.940 10.25 906,387 -0.12(-1.13%)
Jan 31, 2023 10.03 10.37 10.000 10.37 1,107,805 +0.33(+3.31%)
Jan 30, 2023 10.18 10.22 10.04 10.04 941,456 -0.24(-2.38%)
Jan 27, 2023 9.959 10.33 9.930 10.28 935,636 +0.32(+3.24%)
Jan 26, 2023 10.02 10.08 9.881 9.959 1,297,038 -0.03(-0.29%)
Jan 25, 2023 9.705 9.998 9.602 9.989 1,361,384 +0.26(+2.72%)
Jan 24, 2023 9.959 9.969 9.705 9.724 844,052 -0.18(-1.78%)
Jan 23, 2023 9.724 10.01 9.622 9.900 714,417 +0.18(+1.81%)
Jan 20, 2023 9.656 9.724 9.446 9.724 693,252 +0.11(+1.12%)
Jan 19, 2023 9.607 9.778 9.538 9.617 1,613,765 -0.08(-0.81%)
Jan 18, 2023 9.852 9.940 9.573 9.695 963,220 -0.19(-1.88%)
Jan 17, 2023 9.842 9.910 9.749 9.881 751,392 +0.11(+1.10%)
Jan 13, 2023 9.695 9.803 9.597 9.773 682,305 -0.02(-0.20%)
Jan 12, 2023 9.450 9.803 9.333 9.793 1,320,482 +0.43(+4.60%)
Jan 11, 2023 9.147 9.372 9.142 9.362 876,203 +0.29(+3.24%)
Jan 10, 2023 8.951 9.084 8.883 9.069 948,203 +0.11(+1.20%)
Jan 09, 2023 9.030 9.167 8.863 8.961 1,146,156 -0.13(-1.40%)
Jan 06, 2023 8.873 9.177 8.873 9.088 963,013 +0.16(+1.75%)
Jan 05, 2023 9.186 9.186 8.903 8.932 893,967 -0.31(-3.39%)
Jan 04, 2023 9.274 9.406 9.157 9.245 955,683 +0.08(+0.85%)
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.