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

Piedmont Office Realty Trust (NY: PDM )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 9.992 10.10 9.942 10.09 1,669,927 +0.06(+0.61%)
Dec 28, 2012 10.05 10.10 10.01 10.03 1,107,882 -0.09(-0.88%)
Dec 27, 2012 10.05 10.12 10.01 10.12 1,540,046 +0.08(+0.78%)
Dec 26, 2012 10.04 10.08 9.987 10.04 1,234,746 +0.01(+0.06%)
Dec 24, 2012 10.06 10.06 9.981 10.04 700,864 -0.04(-0.39%)
Dec 21, 2012 10.04 10.12 9.920 10.08 4,346,752 -0.06(-0.55%)
Dec 20, 2012 9.992 10.14 9.992 10.13 1,498,041 +0.13(+1.34%)
Dec 19, 2012 9.976 10.03 9.892 9.998 1,705,774 +0.02(+0.22%)
Dec 18, 2012 9.976 9.987 9.906 9.976 1,219,456 +0.04(+0.45%)
Dec 17, 2012 9.925 9.964 9.880 9.931 1,105,416 +0.02(+0.23%)
Dec 14, 2012 9.880 9.925 9.825 9.908 1,306,877 +0.03(+0.34%)
Dec 13, 2012 9.959 9.992 9.847 9.875 1,940,974 -0.13(-1.29%)
Dec 12, 2012 10.03 10.03 9.931 10.00 1,296,905 -0.02(-0.17%)
Dec 11, 2012 10.04 10.06 9.992 10.02 1,299,595 -0.01(-0.06%)
Dec 10, 2012 9.970 10.06 9.936 10.03 1,714,210 +0.07(+0.73%)
Dec 07, 2012 9.858 9.981 9.791 9.953 1,291,538 +0.09(+0.91%)
Dec 06, 2012 9.886 9.948 9.847 9.864 1,043,205 -0.01(-0.11%)
Dec 05, 2012 9.858 9.892 9.785 9.875 1,385,417 +0.03(+0.28%)
Dec 04, 2012 9.869 9.936 9.830 9.847 1,587,993 -0.02(-0.23%)
Nov 30, 2012 9.836 9.925 9.791 9.869 3,228,502 +0.07(+0.68%)
Nov 29, 2012 9.808 9.841 9.735 9.802 1,805,104 +0.02(+0.23%)
Nov 28, 2012 9.808 9.847 9.702 9.780 1,693,756 -0.11(-1.13%)
Nov 27, 2012 9.925 9.981 9.825 9.892 1,949,872 -0.02(-0.17%)
Nov 26, 2012 9.880 9.964 9.825 9.908 1,284,605 +0.02(+0.23%)
Nov 23, 2012 9.880 9.925 9.819 9.886 421,478 +0.07(+0.74%)
Nov 21, 2012 9.802 9.841 9.699 9.813 1,218,823 +0.01(+0.11%)
Nov 20, 2012 9.729 9.813 9.674 9.802 1,048,853 +0.07(+0.75%)
Nov 19, 2012 9.757 9.808 9.696 9.729 1,699,661 +0.04(+0.46%)
Nov 16, 2012 9.629 9.702 9.573 9.685 1,025,786 +0.06(+0.58%)
Nov 15, 2012 9.601 9.685 9.551 9.629 1,437,640 -0.02(-0.17%)
Nov 14, 2012 9.825 9.825 9.606 9.646 1,792,496 -0.13(-1.32%)
Nov 13, 2012 9.757 9.841 9.757 9.774 896,907 -0.01(-0.11%)
Nov 12, 2012 9.825 9.825 9.763 9.785 1,035,546 -0.01(-0.06%)
Nov 09, 2012 9.819 9.903 9.791 9.791 1,046,961 -0.08(-0.85%)
Nov 08, 2012 9.925 9.998 9.875 9.875 1,552,424 -0.07(-0.67%)
Nov 07, 2012 10.04 10.07 9.931 9.942 1,823,932 -0.15(-1.44%)
Nov 06, 2012 10.20 10.22 10.04 10.09 1,739,664 -0.08(-0.77%)
Nov 05, 2012 10.23 10.27 10.10 10.17 1,400,987 -0.06(-0.55%)
Nov 02, 2012 10.20 10.38 10.18 10.22 3,790,880 +0.14(+1.39%)
Nov 01, 2012 9.981 10.10 9.903 10.08 3,245,373 +0.13(+1.29%)
Oct 31, 2012 9.729 10.04 9.679 9.953 3,086,626 +0.21(+2.18%)
Oct 26, 2012 9.774 9.741 9.741 9.741 2,097,055 -0.06(-0.63%)
Oct 25, 2012 9.836 9.892 9.690 9.802 1,843,402 -0.02(-0.23%)
Oct 24, 2012 9.791 9.841 9.724 9.825 1,948,176 +0.06(+0.63%)
Oct 23, 2012 9.774 9.825 9.707 9.763 1,725,174 -0.08(-0.85%)
Oct 19, 2012 9.908 9.931 9.808 9.847 1,322,007 -0.04(-0.45%)
Oct 18, 2012 9.808 9.903 9.791 9.892 1,426,293 +0.08(+0.80%)
Oct 17, 2012 9.797 9.847 9.724 9.813 1,662,073 +0.00(+0.00%)
Oct 16, 2012 9.813 9.830 9.763 9.813 1,365,443 +0.03(+0.34%)
Oct 15, 2012 9.724 9.791 9.674 9.780 1,904,581 +0.04(+0.46%)
Oct 12, 2012 9.718 9.769 9.696 9.735 1,831,041 +0.03(+0.29%)
Oct 11, 2012 9.724 9.735 9.685 9.707 1,323,039 +0.02(+0.17%)
Oct 10, 2012 9.651 9.702 9.623 9.690 1,037,756 +0.02(+0.17%)
Oct 09, 2012 9.707 9.735 9.618 9.674 2,144,871 -0.01(-0.12%)
Oct 08, 2012 9.646 9.702 9.606 9.685 1,013,400 +0.03(+0.35%)
Oct 05, 2012 9.702 9.757 9.634 9.651 2,022,634 -0.01(-0.06%)
Oct 04, 2012 9.735 9.752 9.606 9.657 1,806,068 -0.04(-0.46%)
Oct 03, 2012 9.651 9.780 9.634 9.702 1,438,026 +0.05(+0.52%)
Oct 02, 2012 9.674 9.685 9.606 9.651 1,321,374 +0.01(+0.06%)
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.