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

Piedmont Office Realty Trust (NY: PDM )

9.890 -0.260 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 5.951 6.013 5.856 5.913 1,646,870 -0.02(-0.32%)
Nov 29, 2023 5.913 6.179 5.903 5.932 1,077,057 +0.10(+1.79%)
Nov 28, 2023 5.647 5.846 5.523 5.827 1,393,878 +0.19(+3.37%)
Nov 27, 2023 5.647 5.694 5.495 5.637 884,645 -0.08(-1.33%)
Nov 24, 2023 5.656 5.713 5.590 5.713 275,737 +0.06(+1.01%)
Nov 22, 2023 5.789 5.837 5.628 5.656 950,978 -0.05(-0.92%)
Nov 21, 2023 5.662 5.737 5.522 5.709 1,422,543 -0.06(-0.97%)
Nov 20, 2023 5.764 5.774 5.629 5.764 740,559 +0.02(+0.32%)
Nov 17, 2023 5.774 5.792 5.676 5.746 738,735 +0.07(+1.15%)
Nov 16, 2023 5.858 5.891 5.634 5.681 944,084 -0.20(-3.48%)
Nov 15, 2023 5.867 6.062 5.820 5.886 2,012,877 +0.02(+0.32%)
Nov 14, 2023 5.550 5.960 5.550 5.867 1,959,069 +0.65(+12.50%)
Nov 13, 2023 5.187 5.215 5.001 5.215 781,711 -0.02(-0.36%)
Nov 10, 2023 5.243 5.280 5.136 5.234 1,152,804 +0.04(+0.72%)
Nov 09, 2023 5.494 5.522 5.182 5.196 801,606 -0.26(-4.78%)
Nov 08, 2023 5.550 5.560 5.355 5.457 921,761 -0.09(-1.68%)
Nov 07, 2023 5.588 5.643 5.485 5.550 942,994 -0.07(-1.32%)
Nov 06, 2023 5.634 5.681 5.546 5.625 848,115 -0.06(-0.98%)
Nov 03, 2023 5.550 5.737 5.485 5.681 1,052,064 +0.27(+4.99%)
Nov 02, 2023 5.178 5.411 5.103 5.411 1,109,013 +0.41(+8.19%)
Nov 01, 2023 4.861 5.047 4.843 5.001 1,803,298 +0.15(+3.07%)
Oct 31, 2023 4.889 4.973 4.572 4.852 2,319,727 +0.10(+2.16%)
Oct 30, 2023 4.796 4.880 4.647 4.749 1,385,338 +0.03(+0.59%)
Oct 27, 2023 4.833 4.838 4.689 4.721 1,115,073 -0.07(-1.55%)
Oct 26, 2023 4.777 4.843 4.731 4.796 910,372 +0.07(+1.58%)
Oct 25, 2023 4.852 4.880 4.675 4.721 914,327 -0.20(-4.16%)
Oct 24, 2023 4.870 4.926 4.833 4.926 1,074,419 +0.11(+2.32%)
Oct 23, 2023 4.796 4.878 4.689 4.815 1,122,265 -0.03(-0.58%)
Oct 20, 2023 4.843 4.908 4.777 4.843 1,279,145 +0.02(+0.39%)
Oct 19, 2023 4.889 5.033 4.805 4.824 1,260,548 -0.13(-2.63%)
Oct 18, 2023 5.019 5.103 4.945 4.954 1,721,917 -0.16(-3.10%)
Oct 17, 2023 4.936 5.196 4.936 5.113 1,123,723 +0.11(+2.23%)
Oct 16, 2023 4.815 5.029 4.768 5.001 1,394,730 +0.26(+5.50%)
Oct 13, 2023 5.019 5.019 4.712 4.740 1,745,993 -0.19(-3.78%)
Oct 12, 2023 5.010 5.010 4.852 4.926 1,554,143 -0.10(-2.04%)
Oct 11, 2023 4.992 5.122 4.917 5.029 1,469,964 +0.08(+1.69%)
Oct 10, 2023 4.964 5.061 4.936 4.945 1,346,659 +0.01(+0.19%)
Oct 09, 2023 4.768 4.996 4.749 4.936 1,236,942 +0.10(+2.12%)
Oct 06, 2023 4.749 4.898 4.684 4.833 2,053,680 -0.01(-0.19%)
Oct 05, 2023 4.833 4.889 4.745 4.843 1,016,313 -0.02(-0.38%)
Oct 04, 2023 4.777 4.870 4.694 4.861 1,227,657 +0.10(+2.15%)
Oct 03, 2023 5.057 5.114 4.749 4.759 1,490,701 -0.36(-7.09%)
Oct 02, 2023 5.243 5.280 5.039 5.122 1,696,240 -0.11(-2.14%)
Sep 29, 2023 5.317 5.369 5.189 5.234 1,401,317 +0.03(+0.54%)
Sep 28, 2023 5.122 5.271 5.099 5.206 995,741 +0.11(+2.19%)
Sep 27, 2023 5.150 5.196 5.033 5.094 1,355,566 -0.01(-0.18%)
Sep 26, 2023 5.252 5.322 5.085 5.103 1,323,120 -0.24(-4.53%)
Sep 25, 2023 5.336 5.359 5.299 5.345 985,902 -0.04(-0.69%)
Sep 22, 2023 5.485 5.527 5.303 5.383 2,340,489 -0.05(-0.86%)
Sep 21, 2023 5.690 5.699 5.420 5.429 2,072,547 -0.32(-5.51%)
Sep 20, 2023 5.811 5.872 5.681 5.746 1,373,835 +0.03(+0.49%)
Sep 19, 2023 5.737 5.849 5.713 5.718 1,212,937 -0.03(-0.49%)
Sep 18, 2023 5.895 5.895 5.737 5.746 979,460 -0.15(-2.53%)
Sep 15, 2023 5.904 6.016 5.834 5.895 1,642,789 -0.07(-1.09%)
Sep 14, 2023 5.820 5.988 5.820 5.960 1,105,927 +0.22(+3.90%)
Sep 13, 2023 6.016 6.058 5.727 5.737 902,994 -0.29(-4.79%)
Sep 12, 2023 6.025 6.128 5.960 6.025 952,204 +0.00(+0.00%)
Sep 11, 2023 6.314 6.379 6.007 6.025 1,237,775 -0.30(-4.71%)
Sep 08, 2023 6.360 6.407 6.258 6.323 1,318,118 +0.03(+0.44%)
Sep 07, 2023 6.360 6.416 6.286 6.295 1,904,095 -0.10(-1.60%)
Sep 06, 2023 6.463 6.523 6.230 6.398 797,698 -0.07(-1.01%)
Sep 05, 2023 6.500 6.505 6.416 6.463 758,743 -0.07(-1.00%)
Sep 01, 2023 6.482 6.593 6.472 6.528 638,196 +0.13(+2.04%)
Aug 31, 2023 6.482 6.533 6.388 6.398 764,537 -0.08(-1.29%)
Aug 30, 2023 6.323 6.486 6.249 6.482 1,912,656 +0.13(+2.05%)
Aug 29, 2023 6.137 6.370 6.081 6.351 1,059,488 +0.23(+3.81%)
Aug 28, 2023 5.979 6.179 5.979 6.118 846,938 +0.20(+3.30%)
Aug 25, 2023 6.035 6.142 5.876 5.923 1,142,004 -0.11(-1.85%)
Aug 24, 2023 5.997 6.118 5.965 6.035 2,581,726 +0.02(+0.39%)
Aug 23, 2023 5.929 6.020 5.737 6.011 1,438,319 +0.15(+2.49%)
Aug 22, 2023 5.911 5.929 5.810 5.865 1,613,664 +0.01(+0.16%)
Aug 21, 2023 5.911 5.920 5.810 5.856 823,147 -0.08(-1.38%)
Aug 18, 2023 5.938 6.011 5.885 5.938 1,020,965 -0.06(-1.07%)
Aug 17, 2023 5.975 6.048 5.938 6.002 882,051 +0.01(+0.15%)
Aug 16, 2023 6.130 6.167 5.966 5.993 1,117,324 -0.13(-2.09%)
Aug 15, 2023 6.185 6.304 6.039 6.121 1,526,828 -0.21(-3.32%)
Aug 14, 2023 6.486 6.501 6.304 6.331 1,913,228 -0.22(-3.35%)
Aug 11, 2023 6.276 6.578 6.276 6.550 1,550,429 +0.23(+3.61%)
Aug 10, 2023 6.322 6.422 6.290 6.322 1,246,896 +0.06(+1.02%)
Aug 09, 2023 6.413 6.413 6.226 6.258 1,532,512 -0.16(-2.42%)
Aug 08, 2023 6.559 6.596 6.304 6.413 1,409,034 -0.17(-2.64%)
Aug 07, 2023 6.559 6.715 6.523 6.587 1,421,684 +0.03(+0.42%)
Aug 04, 2023 6.605 6.788 6.532 6.559 1,941,880 -0.06(-0.97%)
Aug 03, 2023 6.596 6.660 6.473 6.623 946,000 -0.04(-0.55%)
Aug 02, 2023 6.505 6.678 6.431 6.660 1,151,297 +0.08(+1.25%)
Aug 01, 2023 6.724 6.760 6.495 6.578 1,285,520 -0.22(-3.23%)
Jul 31, 2023 6.751 6.939 6.749 6.797 1,439,016 +0.08(+1.22%)
Jul 28, 2023 6.715 6.843 6.687 6.715 1,308,869 +0.12(+1.80%)
Jul 27, 2023 6.559 6.765 6.559 6.596 2,608,125 -0.26(-3.73%)
Jul 26, 2023 6.559 6.888 6.559 6.852 1,871,100 +0.32(+4.89%)
Jul 25, 2023 6.715 6.742 6.505 6.532 1,778,057 -0.19(-2.85%)
Jul 24, 2023 6.715 6.943 6.660 6.724 1,844,155 +0.00(+0.00%)
Jul 21, 2023 7.089 7.089 6.651 6.724 3,527,717 -0.32(-4.54%)
Jul 20, 2023 7.272 7.272 6.943 7.044 1,527,283 -0.25(-3.38%)
Jul 19, 2023 7.053 7.309 6.980 7.290 1,957,567 +0.31(+4.45%)
Jul 18, 2023 7.135 7.245 6.952 6.980 2,506,203 -0.11(-1.55%)
Jul 17, 2023 7.071 7.149 7.021 7.089 834,620 -0.05(-0.64%)
Jul 14, 2023 7.190 7.190 7.062 7.135 1,034,852 -0.05(-0.76%)
Jul 13, 2023 7.044 7.213 6.989 7.190 1,044,998 +0.16(+2.21%)
Jul 12, 2023 7.281 7.354 7.034 7.034 1,431,340 -0.07(-1.03%)
Jul 11, 2023 7.007 7.144 6.916 7.108 1,044,592 +0.18(+2.64%)
Jul 10, 2023 6.879 6.961 6.779 6.925 1,438,810 +0.01(+0.13%)
Jul 07, 2023 6.614 6.970 6.596 6.916 1,575,057 +0.27(+4.13%)
Jul 06, 2023 6.614 6.687 6.491 6.642 1,291,260 -0.14(-2.02%)
Jul 05, 2023 6.852 6.989 6.715 6.779 2,922,101 -0.16(-2.37%)
Jul 03, 2023 6.687 6.961 6.687 6.943 1,127,238 +0.30(+4.54%)
Jun 30, 2023 6.742 6.769 6.532 6.642 2,091,715 -0.02(-0.27%)
Jun 29, 2023 6.651 6.747 6.527 6.660 1,650,332 +0.02(+0.28%)
Jun 28, 2023 6.760 6.760 6.564 6.642 2,179,715 -0.11(-1.62%)
Jun 27, 2023 6.614 6.788 6.463 6.751 4,306,886 +0.14(+2.07%)
Jun 26, 2023 6.084 6.683 6.080 6.614 2,533,648 +0.54(+8.87%)
Jun 23, 2023 6.084 6.180 5.966 6.075 2,331,580 -0.13(-2.06%)
Jun 22, 2023 6.349 6.395 6.084 6.203 2,020,628 -0.15(-2.30%)
Jun 21, 2023 6.294 6.386 6.212 6.349 947,621 +0.00(+0.00%)
Jun 20, 2023 6.431 6.445 6.249 6.349 1,105,911 -0.14(-2.11%)
Jun 16, 2023 6.523 6.569 6.400 6.486 2,169,910 +0.03(+0.42%)
Jun 15, 2023 6.231 6.459 6.459 1,163,584 +0.72(+12.58%)
May 08, 2023 5.879 5.879 5.655 5.737 1,085,727 -0.12(-2.11%)
May 05, 2023 5.693 5.879 5.596 5.861 2,186,868 +0.30(+5.41%)
May 04, 2023 5.410 5.600 5.291 5.560 2,507,080 +0.08(+1.45%)
May 03, 2023 5.640 5.702 5.463 5.481 2,455,777 -0.17(-2.97%)
May 02, 2023 5.552 5.697 5.415 5.649 2,850,934 -0.05(-0.93%)
May 01, 2023 5.737 5.786 5.640 5.702 1,427,522 -0.05(-0.92%)
Apr 28, 2023 5.631 5.870 5.613 5.755 1,543,383 +0.13(+2.36%)
Apr 27, 2023 5.472 5.662 5.432 5.622 1,160,196 +0.17(+3.08%)
Apr 26, 2023 5.463 5.587 5.410 5.454 2,159,693 -0.02(-0.32%)
Apr 25, 2023 5.596 5.618 5.410 5.472 1,587,847 -0.21(-3.73%)
Apr 24, 2023 5.684 5.733 5.560 5.684 1,804,641 -0.02(-0.31%)
Apr 21, 2023 5.799 5.817 5.669 5.702 1,081,506 -0.07(-1.23%)
Apr 20, 2023 5.852 5.922 5.755 5.773 1,078,020 -0.19(-3.12%)
Apr 19, 2023 5.711 5.958 5.671 5.958 1,311,540 +0.18(+3.06%)
Apr 18, 2023 5.905 5.923 5.750 5.781 1,049,023 -0.14(-2.39%)
Apr 17, 2023 5.649 5.949 5.622 5.923 1,982,009 +0.26(+4.52%)
Apr 14, 2023 5.870 5.958 5.613 5.666 1,523,167 -0.17(-2.88%)
Apr 13, 2023 5.932 5.967 5.821 5.834 1,677,172 -0.11(-1.79%)
Apr 12, 2023 6.206 6.232 5.923 5.941 1,867,387 -0.19(-3.17%)
Apr 11, 2023 6.144 6.232 6.047 6.135 1,360,066 +0.00(+0.00%)
Apr 10, 2023 6.223 6.303 6.002 6.135 1,821,898 -0.15(-2.39%)
Apr 06, 2023 6.285 6.312 6.197 6.285 1,406,685 +0.04(+0.71%)
Apr 05, 2023 6.206 6.315 6.170 6.241 1,220,630 -0.02(-0.28%)
Apr 04, 2023 6.462 6.524 6.179 6.259 2,338,729 -0.18(-2.75%)
Apr 03, 2023 6.542 6.626 6.347 6.436 1,549,460 -0.02(-0.27%)
Mar 31, 2023 6.347 6.462 6.232 6.453 2,265,109 +0.18(+2.82%)
Mar 30, 2023 6.285 6.373 6.197 6.276 1,675,909 +0.09(+1.43%)
Mar 29, 2023 6.091 6.241 6.078 6.188 2,583,538 +0.21(+3.55%)
Mar 28, 2023 5.843 6.082 5.821 5.976 2,185,820 -0.01(-0.15%)
Mar 27, 2023 6.126 6.179 5.932 5.985 2,791,016 +0.04(+0.74%)
Mar 24, 2023 5.675 5.941 5.613 5.941 3,220,415 +0.17(+2.91%)
Mar 23, 2023 6.241 6.294 5.759 5.773 2,104,929 -0.45(-7.24%)
Mar 22, 2023 6.559 6.568 6.215 6.223 2,611,538 -0.27(-4.09%)
Mar 21, 2023 6.453 6.643 6.352 6.489 2,623,810 +0.24(+3.82%)
Mar 20, 2023 6.223 6.383 6.148 6.250 2,690,706 +0.05(+0.86%)
Mar 17, 2023 6.559 6.630 6.153 6.197 3,650,641 -0.40(-6.03%)
Mar 16, 2023 6.780 6.842 6.268 6.595 2,770,690 -0.26(-3.74%)
Mar 15, 2023 6.701 6.966 6.515 6.851 3,549,327 +0.00(+0.00%)
Mar 14, 2023 7.452 7.487 6.736 6.851 3,315,689 -0.34(-4.67%)
Mar 13, 2023 7.222 7.307 7.028 7.187 1,632,875 -0.15(-2.05%)
Mar 10, 2023 7.638 7.664 7.206 7.337 1,713,328 -0.34(-4.49%)
Mar 09, 2023 7.965 7.965 7.620 7.682 1,652,372 -0.34(-4.30%)
Mar 08, 2023 8.000 8.120 7.929 8.027 833,026 +0.03(+0.33%)
Mar 07, 2023 8.186 8.204 7.912 8.000 1,339,730 -0.19(-2.37%)
Mar 06, 2023 8.212 8.310 8.159 8.195 757,659 +0.04(+0.43%)
Mar 03, 2023 8.257 8.274 8.137 8.159 817,506 -0.03(-0.32%)
Mar 02, 2023 8.097 8.204 7.996 8.186 937,272 +0.03(+0.33%)
Mar 01, 2023 8.089 8.217 8.044 8.159 1,381,077 +0.07(+0.87%)
Feb 28, 2023 8.177 8.288 8.089 8.089 2,080,725 -0.09(-1.08%)
Feb 27, 2023 8.292 8.318 8.150 8.177 876,640 -0.01(-0.11%)
Feb 24, 2023 8.230 8.257 8.097 8.186 1,230,927 -0.19(-2.22%)
Feb 23, 2023 8.407 8.501 8.288 8.371 733,650 +0.00(+0.00%)
Feb 22, 2023 8.501 8.570 8.337 8.371 1,080,715 -0.12(-1.43%)
Feb 21, 2023 8.648 8.670 8.416 8.493 905,934 -0.19(-2.19%)
Feb 17, 2023 8.882 8.916 8.657 8.683 867,183 -0.19(-2.14%)
Feb 16, 2023 8.899 8.960 8.808 8.873 1,186,459 -0.14(-1.54%)
Feb 15, 2023 8.994 9.059 8.895 9.011 1,219,865 -0.06(-0.67%)
Feb 14, 2023 9.046 9.133 8.951 9.072 1,375,379 -0.05(-0.57%)
Feb 13, 2023 9.029 9.219 8.986 9.124 1,040,005 +0.13(+1.44%)
Feb 10, 2023 8.813 9.063 8.774 8.994 1,391,286 +0.20(+2.26%)
Feb 09, 2023 9.435 9.833 8.709 8.795 1,755,462 -0.22(-2.40%)
Feb 08, 2023 9.003 9.107 8.947 9.011 1,279,342 -0.03(-0.38%)
Feb 07, 2023 8.934 9.236 8.839 9.046 1,349,788 +0.03(+0.38%)
Feb 06, 2023 9.115 9.133 8.873 9.011 1,447,353 -0.23(-2.53%)
Feb 03, 2023 9.401 9.461 9.163 9.245 769,397 -0.29(-2.99%)
Feb 02, 2023 9.193 9.561 9.193 9.530 1,260,334 +0.47(+5.15%)
Feb 01, 2023 9.081 9.158 8.787 9.063 1,025,322 -0.10(-1.13%)
Jan 31, 2023 8.864 9.167 8.840 9.167 1,253,169 +0.29(+3.31%)
Jan 30, 2023 9.003 9.037 8.873 8.873 1,064,992 -0.22(-2.38%)
Jan 27, 2023 8.804 9.133 8.778 9.089 1,058,410 +0.29(+3.24%)
Jan 26, 2023 8.856 8.908 8.735 8.804 1,467,234 -0.03(-0.29%)
Jan 25, 2023 8.579 8.839 8.488 8.830 1,540,023 +0.23(+2.72%)
Jan 24, 2023 8.804 8.813 8.579 8.596 954,807 -0.16(-1.78%)
Jan 23, 2023 8.596 8.851 8.506 8.752 808,162 +0.16(+1.81%)
Jan 20, 2023 8.536 8.596 8.350 8.596 784,220 +0.10(+1.12%)
Jan 19, 2023 8.493 8.644 8.432 8.501 1,825,521 -0.07(-0.81%)
Jan 18, 2023 8.709 8.787 8.462 8.570 1,089,612 -0.16(-1.88%)
Jan 17, 2023 8.700 8.761 8.618 8.735 849,989 +0.10(+1.10%)
Jan 13, 2023 8.570 8.666 8.484 8.640 771,836 -0.02(-0.20%)
Jan 12, 2023 8.354 8.666 8.250 8.657 1,493,754 +0.38(+4.60%)
Jan 11, 2023 8.086 8.285 8.082 8.276 991,177 +0.26(+3.24%)
Jan 10, 2023 7.913 8.030 7.853 8.017 1,072,625 +0.10(+1.20%)
Jan 09, 2023 7.982 8.103 7.835 7.922 1,296,553 -0.11(-1.40%)
Jan 06, 2023 7.844 8.112 7.844 8.034 1,089,379 +0.14(+1.75%)
Jan 05, 2023 8.121 8.121 7.870 7.896 1,011,273 -0.28(-3.39%)
Jan 04, 2023 8.199 8.315 8.095 8.173 1,081,087 +0.07(+0.85%)
Jan 03, 2023 8.043 8.173 7.956 8.103 1,180,873 +0.17(+2.18%)
Dec 30, 2022 7.879 7.982 7.844 7.930 988,436 -0.04(-0.54%)
Dec 29, 2022 7.861 8.030 7.792 7.974 702,718 +0.19(+2.44%)
Dec 28, 2022 8.052 8.077 7.783 7.783 946,780 -0.28(-3.43%)
Dec 27, 2022 7.922 8.064 7.818 8.060 961,659 +0.19(+2.42%)
Dec 23, 2022 7.827 7.930 7.766 7.870 847,477 +0.02(+0.22%)
Dec 22, 2022 7.697 7.853 7.567 7.853 2,441,726 +0.10(+1.34%)
Dec 21, 2022 7.706 7.861 7.706 7.749 855,209 +0.14(+1.82%)
Dec 20, 2022 7.593 7.701 7.541 7.610 1,005,202 -0.03(-0.34%)
Dec 19, 2022 7.671 7.714 7.567 7.636 977,080 -0.04(-0.56%)
Dec 16, 2022 7.896 7.904 7.541 7.680 2,916,941 -0.35(-4.31%)
Dec 15, 2022 8.060 8.160 8.008 8.026 3,137,780 -0.10(-1.28%)
Dec 14, 2022 8.060 8.346 8.060 8.129 2,282,684 +0.04(+0.53%)
Dec 13, 2022 8.337 8.389 8.030 8.086 2,994,383 +0.06(+0.75%)
Dec 12, 2022 8.008 8.060 7.840 8.026 1,329,416 +0.04(+0.54%)
Dec 09, 2022 7.861 8.034 7.827 7.982 871,462 +0.04(+0.54%)
Dec 08, 2022 7.861 7.995 7.848 7.939 1,461,346 +0.12(+1.55%)
Dec 07, 2022 7.835 7.935 7.662 7.818 4,056,234 -0.04(-0.55%)
Dec 06, 2022 8.181 8.186 7.827 7.861 1,962,694 -0.34(-4.11%)
Dec 05, 2022 8.640 8.648 8.199 8.199 1,353,302 -0.55(-6.32%)
Dec 02, 2022 8.726 8.800 8.661 8.752 940,941 -0.08(-0.88%)
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.