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 (%)
Sep 29, 2023 5.487 5.540 5.354 5.400 1,358,063 +0.03(+0.54%)
Sep 28, 2023 5.285 5.439 5.261 5.372 965,006 +0.12(+2.19%)
Sep 27, 2023 5.314 5.362 5.194 5.256 1,313,725 -0.01(-0.18%)
Sep 26, 2023 5.420 5.492 5.247 5.266 1,282,280 -0.25(-4.53%)
Sep 25, 2023 5.506 5.530 5.468 5.516 955,471 -0.04(-0.69%)
Sep 22, 2023 5.660 5.703 5.472 5.554 2,268,247 -0.05(-0.86%)
Sep 21, 2023 5.871 5.881 5.593 5.602 2,008,575 -0.33(-5.51%)
Sep 20, 2023 5.996 6.059 5.862 5.929 1,331,430 +0.03(+0.49%)
Sep 19, 2023 5.919 6.035 5.895 5.900 1,175,499 -0.03(-0.49%)
Sep 18, 2023 6.083 6.083 5.919 5.929 949,227 -0.15(-2.53%)
Sep 15, 2023 6.092 6.207 6.020 6.083 1,592,082 -0.07(-1.09%)
Sep 14, 2023 6.006 6.179 6.006 6.150 1,071,791 +0.23(+3.90%)
Sep 13, 2023 6.207 6.251 5.910 5.919 875,122 -0.30(-4.79%)
Sep 12, 2023 6.217 6.323 6.150 6.217 922,813 +0.00(+0.00%)
Sep 11, 2023 6.515 6.582 6.198 6.217 1,199,569 -0.31(-4.71%)
Sep 08, 2023 6.563 6.611 6.457 6.525 1,277,433 +0.03(+0.44%)
Sep 07, 2023 6.563 6.621 6.486 6.496 1,845,322 -0.11(-1.60%)
Sep 06, 2023 6.669 6.731 6.429 6.601 773,076 -0.07(-1.01%)
Sep 05, 2023 6.707 6.712 6.621 6.669 735,324 -0.07(-1.00%)
Sep 01, 2023 6.688 6.803 6.678 6.736 618,497 +0.13(+2.04%)
Aug 31, 2023 6.688 6.741 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%)
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.