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

Piedmont Office Realty Trust (NY: PDM )

7.200 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 11.14 11.42 11.02 11.12 18,722,972 -0.13(-1.19%)
Nov 29, 2010 10.97 11.30 10.96 11.26 2,945,626 +0.06(+0.55%)
Nov 26, 2010 11.11 11.19 11.03 11.19 908,138 +0.01(+0.10%)
Nov 24, 2010 10.93 11.18 11.18 11.18 1,643,626 +0.17(+1.52%)
Nov 23, 2010 10.88 11.13 10.86 11.02 1,525,736 +0.02(+0.15%)
Nov 22, 2010 10.96 11.03 10.91 11.00 1,107,703 -0.02(-0.15%)
Nov 19, 2010 10.83 11.04 10.69 11.02 1,536,684 +0.10(+0.92%)
Nov 18, 2010 10.72 10.93 10.57 10.91 1,324,235 +0.21(+1.93%)
Nov 17, 2010 10.54 10.73 10.44 10.71 604,632 +0.17(+1.59%)
Nov 16, 2010 10.79 10.80 10.39 10.54 929,586 -0.37(-3.38%)
Nov 15, 2010 10.84 11.04 10.81 10.91 1,192,821 -0.02(-0.15%)
Nov 12, 2010 10.83 11.04 10.78 10.93 2,828,332 +0.02(+0.15%)
Nov 11, 2010 10.17 11.16 10.17 10.91 5,210,842 +0.69(+6.79%)
Nov 10, 2010 10.15 10.27 9.713 10.22 1,424,188 +0.01(+0.11%)
Nov 09, 2010 10.53 10.57 10.09 10.20 2,206,213 -0.36(-3.39%)
Nov 08, 2010 10.77 10.77 10.50 10.56 518,131 -0.26(-2.38%)
Nov 05, 2010 10.70 10.83 10.65 10.82 369,629 +0.07(+0.68%)
Nov 04, 2010 10.65 10.76 10.53 10.75 614,446 +0.11(+1.05%)
Nov 03, 2010 10.69 10.71 10.61 10.64 331,705 -0.08(-0.73%)
Nov 02, 2010 10.67 10.73 10.57 10.71 479,627 +0.06(+0.58%)
Nov 01, 2010 10.55 10.66 10.50 10.65 527,724 +0.10(+0.95%)
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%)
Aug 02, 2010 10.13 10.39 10.06 10.38 460,533 +0.32(+3.17%)
Jul 30, 2010 10.06 10.06 9.920 10.06 206,715 +0.07(+0.67%)
Jul 29, 2010 10.09 10.12 9.925 9.998 167,775 -0.06(-0.61%)
Jul 28, 2010 10.06 10.14 10.00 10.06 1,253 -0.11(-1.04%)
Jul 27, 2010 10.17 10.17 10.05 10.17 3,539 +0.03(+0.28%)
Jul 26, 2010 10.09 10.14 9.970 10.14 478,465 +0.03(+0.33%)
Jul 23, 2010 10.02 10.10 9.880 10.10 140,479 +0.03(+0.28%)
Jul 22, 2010 9.987 10.09 9.897 10.08 972 +0.19(+1.92%)
Jul 21, 2010 10.11 10.12 9.847 9.886 259,823 -0.22(-2.16%)
Jul 20, 2010 9.813 10.12 9.702 10.10 2,621 +0.20(+2.03%)
Jul 19, 2010 9.819 9.925 9.349 9.903 421,188 -0.03(-0.34%)
Jul 16, 2010 9.936 10.01 9.825 9.936 471,463 -0.02(-0.22%)
Jul 15, 2010 9.976 10.07 9.836 9.959 139,107 -0.04(-0.45%)
Jul 14, 2010 10.06 10.13 9.925 10.00 168,186 -0.09(-0.94%)
Jul 13, 2010 9.992 10.12 9.910 10.10 245,532 +0.15(+1.46%)
Jul 12, 2010 10.03 10.14 9.825 9.953 259,202 -0.11(-1.11%)
Jul 09, 2010 10.06 10.14 9.852 10.06 158,248 +0.17(+1.70%)
Jul 08, 2010 9.886 10.00 9.785 9.897 357 +0.07(+0.74%)
Jul 07, 2010 9.662 9.936 9.646 9.825 8,339 +0.13(+1.33%)
Jul 06, 2010 9.696 10.17 9.556 9.696 359 -0.25(-2.47%)
Jul 02, 2010 9.942 10.19 9.721 9.942 417,699 -0.18(-1.82%)
Jul 01, 2010 10.45 10.55 10.08 10.13 357 -0.35(-3.31%)
Jun 30, 2010 10.48 10.70 10.43 10.47 732,338 +0.01(+0.11%)
Jun 29, 2010 10.46 10.70 10.44 10.46 2,845 -0.40(-3.66%)
Jun 25, 2010 10.86 10.94 10.58 10.86 1,064,040 +0.30(+2.81%)
Jun 24, 2010 10.54 10.68 10.47 10.56 522,429 +0.01(+0.11%)
Jun 23, 2010 10.37 10.60 9.998 10.55 322,970 +0.14(+1.34%)
Jun 22, 2010 10.76 10.84 10.31 10.41 767 -0.39(-3.57%)
Jun 21, 2010 11.14 11.16 10.72 10.80 303,007 -0.27(-2.47%)
Jun 18, 2010 11.07 11.08 10.85 11.07 238,496 +0.12(+1.07%)
Jun 17, 2010 10.91 11.07 10.81 10.95 488,265 +0.01(+0.10%)
Jun 16, 2010 10.82 10.97 10.75 10.94 437,021 +0.07(+0.67%)
Jun 15, 2010 10.81 10.89 10.65 10.87 304,366 +0.09(+0.83%)
Jun 14, 2010 10.65 10.90 10.60 10.78 403,932 +0.15(+1.42%)
Jun 11, 2010 10.46 10.63 10.43 10.63 331,388 -0.06(-0.58%)
Jun 10, 2010 10.43 10.70 10.27 10.69 5,254 +0.37(+3.63%)
Jun 09, 2010 10.24 10.47 10.12 10.32 267,629 +0.10(+0.99%)
Jun 08, 2010 10.08 10.26 9.925 10.22 426,414 +0.11(+1.11%)
Jun 07, 2010 10.19 10.43 10.06 10.10 170,913 -0.09(-0.88%)
Jun 04, 2010 10.19 10.34 10.13 10.19 681,326 -0.19(-1.83%)
Jun 03, 2010 10.41 10.71 10.34 10.38 5,998 -0.08(-0.75%)
Jun 02, 2010 10.49 10.49 10.09 10.46 659,737 -0.06(-0.58%)
Jun 01, 2010 10.52 10.80 10.28 10.52 350,356 -0.09(-0.84%)
May 28, 2010 10.61 10.72 10.46 10.61 586,810 -0.06(-0.58%)
May 27, 2010 10.56 10.70 10.09 10.67 586,728 +0.22(+2.09%)
May 26, 2010 10.14 10.66 10.14 10.46 268 +0.45(+4.47%)
May 25, 2010 10.01 10.34 9.841 10.01 388,198 -0.15(-1.43%)
May 24, 2010 10.40 10.58 10.10 10.15 259,699 -0.31(-2.94%)
May 21, 2010 10.12 10.57 9.674 10.46 655,597 +0.21(+2.02%)
May 20, 2010 10.23 10.47 10.11 10.26 8,943 -0.09(-0.92%)
May 19, 2010 10.40 10.54 10.31 10.35 351,472 -0.09(-0.86%)
May 18, 2010 10.80 10.80 10.39 10.44 4,082 -0.32(-3.01%)
May 17, 2010 10.88 10.89 10.65 10.76 282,650 -0.13(-1.23%)
May 14, 2010 10.90 10.95 10.84 10.90 242,529 -0.04(-0.41%)
May 13, 2010 10.99 11.05 10.90 10.94 229,343 -0.11(-1.01%)
May 12, 2010 11.04 11.09 10.94 11.05 464,939 -0.02(-0.15%)
May 11, 2010 11.04 11.15 10.99 11.07 5,919 -0.01(-0.05%)
May 10, 2010 10.94 11.08 10.83 11.08 885,508 +0.21(+1.96%)
May 07, 2010 10.96 11.16 10.81 10.86 916,527 -0.06(-0.56%)
May 06, 2010 10.93 11.29 10.88 10.93 478,735 -0.23(-2.05%)
May 05, 2010 11.11 11.24 11.11 11.16 276,680 -0.23(-2.01%)
May 04, 2010 11.17 11.62 11.13 11.38 945,293 +0.06(+0.49%)
May 03, 2010 11.21 11.33 11.10 11.33 322,062 +0.12(+1.10%)
Apr 30, 2010 11.22 11.29 11.13 11.21 496,181 -0.04(-0.40%)
Apr 29, 2010 11.08 11.30 11.00 11.25 482,521 +0.20(+1.82%)
Apr 28, 2010 10.96 11.24 10.84 11.05 268,695 +0.10(+0.87%)
Apr 27, 2010 11.10 11.22 10.95 10.95 307,937 -0.25(-2.25%)
Apr 26, 2010 11.21 11.24 11.00 11.21 485,602 +0.03(+0.25%)
Apr 23, 2010 10.90 11.21 10.90 11.18 335,035 +0.25(+2.25%)
Apr 22, 2010 10.78 10.97 10.77 10.93 223,747 +0.06(+0.51%)
Apr 21, 2010 10.85 10.97 10.80 10.88 191,993 -0.01(-0.10%)
Apr 20, 2010 11.03 11.08 10.75 10.89 299,235 +0.00(+0.00%)
Apr 19, 2010 10.83 11.17 10.83 10.89 292,834 -0.01(-0.10%)
Apr 16, 2010 11.00 11.17 10.86 10.90 261,659 -0.18(-1.62%)
Apr 15, 2010 11.15 11.24 10.72 11.08 509,769 -0.16(-1.44%)
Apr 14, 2010 11.19 11.25 11.05 11.24 505,906 +0.04(+0.40%)
Apr 13, 2010 11.19 11.34 11.04 11.19 492,112 -0.07(-0.60%)
Apr 12, 2010 11.18 11.31 11.03 11.26 225,323 +0.00(+0.00%)
Apr 09, 2010 11.12 11.30 10.96 11.26 276,578 +0.20(+1.82%)
Apr 08, 2010 10.90 11.24 10.89 11.06 282,276 +0.11(+0.97%)
Apr 07, 2010 11.11 11.24 10.84 10.95 389,861 -0.12(-1.06%)
Apr 06, 2010 10.99 11.18 10.99 11.07 1,196,200 +0.08(+0.71%)
Apr 05, 2010 11.05 11.13 10.96 10.99 1,225,475 +0.01(+0.10%)
Apr 01, 2010 11.04 10.98 10.98 10.98 519,345 -0.12(-1.06%)
Mar 31, 2010 10.86 11.18 10.75 11.10 3,655,959 +0.18(+1.69%)
Mar 30, 2010 11.23 11.32 10.80 10.91 557,669 -0.38(-3.37%)
Mar 29, 2010 11.04 11.45 11.00 11.30 1,310,772 +0.19(+1.71%)
Mar 26, 2010 10.82 11.12 10.78 11.11 768,125 +0.29(+2.69%)
Mar 25, 2010 10.79 10.95 10.76 10.81 804,955 +0.00(+0.00%)
Mar 24, 2010 10.76 11.00 10.76 10.81 725,564 -0.01(-0.05%)
Mar 23, 2010 10.85 10.93 10.62 10.82 365,995 -0.12(-1.07%)
Mar 22, 2010 10.89 11.00 10.62 10.94 449,842 +0.10(+0.88%)
Mar 19, 2010 10.75 10.88 10.38 10.84 3,040,233 +0.12(+1.09%)
Mar 18, 2010 10.61 10.76 10.58 10.72 548,087 +0.07(+0.68%)
Mar 17, 2010 10.35 10.65 10.34 10.65 608,743 +0.26(+2.47%)
Mar 16, 2010 9.976 10.52 9.964 10.39 1,355,578 +0.41(+4.15%)
Mar 15, 2010 10.01 10.01 9.942 9.981 624,193 +0.11(+1.13%)
Mar 12, 2010 9.702 10.02 9.702 9.869 562,336 +0.06(+0.57%)
Mar 11, 2010 9.729 9.932 9.662 9.813 675,328 -0.07(-0.74%)
Mar 10, 2010 9.685 10.09 9.685 9.886 397,088 +0.04(+0.45%)
Mar 09, 2010 9.562 9.869 9.562 9.841 815,167 +0.15(+1.50%)
Mar 08, 2010 9.646 9.785 9.620 9.696 383,929 -0.03(-0.34%)
Mar 05, 2010 9.612 9.785 9.567 9.729 497,468 +0.11(+1.16%)
Mar 04, 2010 9.523 9.646 9.450 9.618 388,942 +0.08(+0.88%)
Mar 03, 2010 9.791 9.869 9.517 9.534 546,772 -0.43(-4.32%)
Mar 02, 2010 9.483 10.18 9.282 9.964 832,918 +0.46(+4.82%)
Mar 01, 2010 9.394 9.612 9.349 9.506 403,229 +0.14(+1.49%)
Feb 26, 2010 9.506 9.506 9.282 9.366 465,102 -0.11(-1.12%)
Feb 25, 2010 9.338 9.662 9.170 9.472 505,840 +0.03(+0.36%)
Feb 24, 2010 9.450 9.489 8.930 9.439 1,098,609 -0.05(-0.53%)
Feb 23, 2010 9.383 9.690 9.366 9.489 461,513 -0.02(-0.18%)
Feb 22, 2010 9.970 10.06 9.405 9.506 1,817,939 -0.49(-4.87%)
Feb 19, 2010 9.646 10.06 9.394 9.992 3,627,747 +0.35(+3.59%)
Feb 18, 2010 9.114 9.646 9.114 9.646 1,464,889 +0.40(+4.29%)
Feb 17, 2010 9.232 9.249 8.935 9.249 1,151,742 +0.08(+0.85%)
Feb 16, 2010 9.366 9.495 8.818 9.170 701,914 +0.22(+2.50%)
Feb 12, 2010 8.852 8.947 8.947 8.947 1,440,541 +0.14(+1.59%)
Feb 11, 2010 8.706 8.899 8.546 8.807 1,591,476 +0.08(+0.96%)
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.