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 (%)
Dec 29, 2023 7.112 7.121 6.974 6.974 1,003,902 -0.19(-2.60%)
Dec 28, 2023 6.994 7.161 6.974 7.161 555,669 +0.11(+1.53%)
Dec 27, 2023 7.063 7.092 6.984 7.053 592,262 -0.02(-0.28%)
Dec 26, 2023 6.965 7.112 6.935 7.072 500,508 +0.12(+1.69%)
Dec 22, 2023 7.043 7.161 6.911 6.955 664,581 -0.02(-0.28%)
Dec 21, 2023 7.072 7.121 6.876 6.974 640,915 +0.00(+0.00%)
Dec 20, 2023 7.004 7.342 6.974 6.974 1,072,253 -0.09(-1.25%)
Dec 19, 2023 7.053 7.121 7.018 7.063 930,335 +0.08(+1.12%)
Dec 18, 2023 7.229 7.229 6.984 6.984 896,092 -0.20(-2.73%)
Dec 15, 2023 7.386 7.406 7.087 7.180 3,237,389 -0.18(-2.40%)
Dec 14, 2023 7.288 7.524 7.269 7.357 1,768,798 +0.35(+5.04%)
Dec 13, 2023 6.484 7.033 6.420 7.004 1,364,716 +0.51(+7.86%)
Dec 12, 2023 6.513 6.513 6.396 6.494 765,706 -0.04(-0.60%)
Dec 11, 2023 6.543 6.582 6.494 6.533 846,352 -0.01(-0.15%)
Dec 08, 2023 6.543 6.592 6.446 6.543 777,276 -0.05(-0.74%)
Dec 07, 2023 6.454 6.592 6.396 6.592 931,807 +0.17(+2.60%)
Dec 06, 2023 6.513 6.690 6.425 6.425 886,862 -0.01(-0.15%)
Dec 05, 2023 6.572 6.585 6.376 6.435 1,051,618 -0.16(-2.38%)
Dec 04, 2023 6.494 6.670 6.435 6.592 1,458,846 +0.08(+1.20%)
Dec 01, 2023 6.101 6.582 5.984 6.513 1,647,392 +0.41(+6.75%)
Nov 30, 2023 6.141 6.204 6.042 6.101 1,596,037 -0.02(-0.32%)
Nov 29, 2023 6.101 6.376 6.091 6.121 1,043,813 +0.11(+1.79%)
Nov 28, 2023 5.827 6.033 5.699 6.013 1,350,854 +0.20(+3.37%)
Nov 27, 2023 5.827 5.876 5.670 5.817 857,339 -0.08(-1.33%)
Nov 24, 2023 5.836 5.895 5.768 5.895 267,226 +0.06(+1.01%)
Nov 22, 2023 5.974 6.023 5.807 5.836 921,625 -0.05(-0.92%)
Nov 21, 2023 5.842 5.919 5.698 5.890 1,378,634 -0.06(-0.97%)
Nov 20, 2023 5.948 5.958 5.809 5.948 717,701 +0.02(+0.32%)
Nov 17, 2023 5.958 5.977 5.857 5.929 715,933 +0.07(+1.15%)
Nov 16, 2023 6.044 6.079 5.814 5.862 914,943 -0.21(-3.48%)
Nov 15, 2023 6.054 6.256 6.006 6.073 1,950,747 +0.02(+0.32%)
Nov 14, 2023 5.727 6.150 5.727 6.054 1,898,600 +0.67(+12.50%)
Nov 13, 2023 5.352 5.381 5.160 5.381 757,583 -0.02(-0.36%)
Nov 10, 2023 5.410 5.448 5.299 5.400 1,117,222 +0.04(+0.72%)
Nov 09, 2023 5.669 5.698 5.347 5.362 776,863 -0.27(-4.78%)
Nov 08, 2023 5.727 5.737 5.525 5.631 893,310 -0.10(-1.68%)
Nov 07, 2023 5.765 5.823 5.660 5.727 913,887 -0.08(-1.32%)
Nov 06, 2023 5.814 5.862 5.722 5.804 821,937 -0.06(-0.98%)
Nov 03, 2023 5.727 5.919 5.660 5.862 1,019,591 +0.28(+4.99%)
Nov 02, 2023 5.343 5.583 5.266 5.583 1,074,782 +0.42(+8.19%)
Nov 01, 2023 5.016 5.208 4.997 5.160 1,747,637 +0.15(+3.07%)
Oct 31, 2023 5.045 5.131 4.718 5.006 2,248,126 +0.11(+2.16%)
Oct 30, 2023 4.949 5.035 4.795 4.901 1,342,578 +0.03(+0.59%)
Oct 27, 2023 4.987 4.992 4.838 4.872 1,080,655 -0.08(-1.55%)
Oct 26, 2023 4.929 4.997 4.881 4.949 882,272 +0.08(+1.58%)
Oct 25, 2023 5.006 5.035 4.824 4.872 886,105 -0.21(-4.16%)
Oct 24, 2023 5.026 5.083 4.987 5.083 1,041,255 +0.12(+2.32%)
Oct 23, 2023 4.949 5.034 4.838 4.968 1,087,625 -0.03(-0.58%)
Oct 20, 2023 4.997 5.064 4.929 4.997 1,239,662 +0.02(+0.39%)
Oct 19, 2023 5.045 5.194 4.958 4.978 1,221,640 -0.13(-2.63%)
Oct 18, 2023 5.179 5.266 5.102 5.112 1,668,768 -0.16(-3.10%)
Oct 17, 2023 5.093 5.362 5.093 5.275 1,089,038 +0.12(+2.23%)
Oct 16, 2023 4.968 5.189 4.920 5.160 1,351,680 +0.27(+5.50%)
Oct 13, 2023 5.179 5.179 4.862 4.891 1,692,101 -0.19(-3.78%)
Oct 12, 2023 5.170 5.170 5.006 5.083 1,506,172 -0.11(-2.04%)
Oct 11, 2023 5.151 5.285 5.074 5.189 1,424,592 +0.09(+1.69%)
Oct 10, 2023 5.122 5.223 5.093 5.102 1,305,093 +0.01(+0.19%)
Oct 09, 2023 4.920 5.155 4.901 5.093 1,198,763 +0.11(+2.12%)
Oct 06, 2023 4.901 5.054 4.833 4.987 1,990,291 -0.01(-0.19%)
Oct 05, 2023 4.987 5.045 4.896 4.997 984,943 -0.02(-0.38%)
Oct 04, 2023 4.929 5.026 4.843 5.016 1,189,764 +0.11(+2.15%)
Oct 03, 2023 5.218 5.277 4.901 4.910 1,444,689 -0.37(-7.09%)
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.