Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	7.320	7.360	7.160	7.220	1,358,847	-0.12(-1.63%)
May 15, 2024	7.390	7.475	7.320	7.340	508,253	+0.12(+1.66%)
May 14, 2024	7.110	7.230	7.000	7.220	432,235	+0.22(+3.14%)
May 13, 2024	7.020	7.070	6.970	7.000	402,348	+0.07(+1.01%)
May 10, 2024	7.030	7.030	6.840	6.930	362,702	-0.06(-0.86%)
May 09, 2024	6.890	7.000	6.860	6.990	319,093	+0.15(+2.19%)
May 08, 2024	6.830	6.900	6.795	6.840	687,588	-0.11(-1.58%)
May 07, 2024	7.050	7.080	6.910	6.950	807,009	-0.08(-1.14%)
May 06, 2024	7.030	7.135	6.970	7.030	420,616	+0.12(+1.74%)
May 03, 2024	7.030	7.150	6.795	6.910	657,694	+0.08(+1.17%)
May 02, 2024	6.840	6.890	6.695	6.830	952,970	+0.09(+1.34%)
May 01, 2024	6.840	6.930	6.680	6.740	573,750	-0.15(-2.18%)
Apr 30, 2024	6.850	6.990	6.780	6.890	1,541,001	-0.05(-0.72%)
Apr 29, 2024	6.790	6.980	6.790	6.940	631,189	+0.23(+3.43%)
Apr 26, 2024	6.750	6.840	6.710	6.710	451,464	-0.01(-0.15%)
Apr 25, 2024	6.760	6.810	6.680	6.720	687,682	-0.17(-2.47%)
Apr 24, 2024	6.900	6.960	6.815	6.890	1,053,775	-0.08(-1.15%)
Apr 23, 2024	6.670	7.045	6.670	6.970	599,576	+0.28(+4.19%)
Apr 22, 2024	6.550	6.690	6.460	6.690	460,294	+0.19(+2.92%)
Apr 19, 2024	6.330	6.520	6.330	6.500	546,559	+0.14(+2.20%)
Apr 18, 2024	6.430	6.480	6.335	6.360	590,945	-0.04(-0.63%)
Apr 17, 2024	6.450	6.485	6.360	6.400	651,477	+0.03(+0.47%)
Apr 16, 2024	6.420	6.430	6.265	6.370	600,678	-0.15(-2.30%)
Apr 15, 2024	6.640	6.660	6.480	6.520	1,255,117	-0.08(-1.21%)
Apr 12, 2024	6.690	6.740	6.560	6.600	452,800	-0.14(-2.08%)
Apr 11, 2024	6.660	6.805	6.585	6.740	810,678	+0.09(+1.35%)
Apr 10, 2024	6.650	6.697	6.370	6.650	1,765,653	-0.30(-4.32%)
Apr 09, 2024	6.800	6.980	6.760	6.950	881,477	+0.19(+2.81%)
Apr 08, 2024	6.720	6.790	6.662	6.760	822,171	+0.16(+2.42%)
Apr 05, 2024	6.480	6.680	6.470	6.600	657,164	+0.09(+1.38%)
Apr 04, 2024	6.830	6.870	6.500	6.510	1,278,184	-0.18(-2.69%)
Apr 03, 2024	6.530	6.700	6.530	6.690	489,821	+0.08(+1.21%)
Apr 02, 2024	6.600	6.640	6.480	6.610	946,280	-0.10(-1.49%)
Apr 01, 2024	7.000	7.070	6.710	6.710	539,113	-0.32(-4.55%)
Mar 28, 2024	6.830	7.035	6.780	7.030	705,399	+0.23(+3.38%)
Mar 27, 2024	6.550	6.800	6.510	6.800	723,229	+0.34(+5.26%)
Mar 26, 2024	6.680	6.720	6.460	6.460	622,223	-0.20(-3.00%)
Mar 25, 2024	6.630	6.780	6.615	6.660	600,247	+0.07(+1.06%)
Mar 22, 2024	6.690	6.720	6.500	6.590	1,820,299	-0.08(-1.20%)
Mar 21, 2024	6.540	6.710	6.490	6.670	918,215	+0.21(+3.25%)
Mar 20, 2024	6.200	6.520	6.130	6.460	689,924	+0.21(+3.36%)
Mar 19, 2024	6.230	6.330	6.230	6.250	522,123	-0.03(-0.48%)
Mar 18, 2024	6.310	6.330	6.240	6.280	486,814	-0.04(-0.63%)
Mar 15, 2024	6.190	6.360	6.190	6.320	1,971,571	+0.05(+0.80%)
Mar 14, 2024	6.380	6.380	6.190	6.270	587,609	-0.17(-2.64%)
Mar 13, 2024	6.370	6.500	6.370	6.440	495,410	+0.05(+0.78%)
Mar 12, 2024	6.360	6.440	6.305	6.390	574,050	+0.00(+0.00%)
Mar 11, 2024	6.290	6.460	6.280	6.390	460,691	+0.03(+0.47%)
Mar 08, 2024	6.450	6.600	6.360	6.360	606,763	+0.02(+0.32%)
Mar 07, 2024	6.370	6.420	6.300	6.340	533,764	+0.07(+1.12%)
Mar 06, 2024	6.300	6.300	6.150	6.270	742,974	+0.09(+1.46%)
Mar 05, 2024	6.070	6.300	6.016	6.180	770,563	+0.03(+0.49%)
Mar 04, 2024	6.210	6.230	5.950	6.150	753,894	-0.04(-0.65%)
Mar 01, 2024	6.260	6.291	6.110	6.190	933,432	-0.08(-1.28%)
Feb 29, 2024	6.140	6.360	6.070	6.270	1,641,987	+0.24(+3.98%)
Feb 28, 2024	5.970	6.180	5.970	6.030	636,144	-0.05(-0.82%)
Feb 27, 2024	6.070	6.145	5.970	6.080	1,087,718	+0.11(+1.84%)
Feb 26, 2024	6.100	6.165	5.930	5.970	900,736	-0.17(-2.77%)
Feb 23, 2024	6.250	6.280	6.130	6.140	1,080,920	-0.14(-2.23%)
Feb 22, 2024	6.420	6.455	6.260	6.280	924,884	-0.14(-2.26%)
Feb 21, 2024	6.405	6.464	6.356	6.425	555,434	+0.00(+0.00%)
Feb 20, 2024	6.611	6.611	6.400	6.425	752,903	-0.22(-3.25%)
Feb 16, 2024	6.454	6.714	6.356	6.641	717,241	+0.00(+0.00%)
Feb 15, 2024	6.454	6.651	6.396	6.641	1,692,315	+0.28(+4.48%)
Feb 14, 2024	6.327	6.425	6.248	6.356	976,248	+0.09(+1.41%)
Feb 13, 2024	6.700	6.700	6.141	6.268	1,517,853	-0.49(-7.26%)
Feb 12, 2024	6.533	6.866	6.494	6.759	1,514,335	+0.26(+4.08%)
Feb 09, 2024	6.474	6.553	6.386	6.494	878,308	+0.00(+0.00%)
Feb 08, 2024	6.244	6.587	6.111	6.494	1,191,237	+0.33(+5.41%)
Feb 07, 2024	6.297	6.327	6.111	6.160	1,144,615	-0.14(-2.18%)
Feb 06, 2024	6.347	6.445	6.241	6.297	968,824	-0.09(-1.38%)
Feb 05, 2024	6.415	6.454	6.273	6.386	957,702	-0.18(-2.69%)
Feb 02, 2024	6.562	6.680	6.445	6.562	1,286,383	-0.18(-2.62%)
Feb 01, 2024	6.719	6.744	6.400	6.739	1,905,789	+0.07(+1.03%)
Jan 31, 2024	7.023	7.082	6.656	6.670	1,203,445	-0.42(-5.95%)
Jan 30, 2024	7.229	7.246	7.063	7.092	537,808	-0.18(-2.43%)
Jan 29, 2024	7.220	7.283	7.170	7.269	503,400	+0.05(+0.68%)
Jan 26, 2024	7.259	7.327	7.200	7.220	609,609	-0.02(-0.27%)
Jan 25, 2024	7.298	7.327	7.170	7.239	1,142,688	+0.12(+1.65%)
Jan 24, 2024	7.278	7.308	7.063	7.121	1,086,022	+0.01(+0.14%)
Jan 23, 2024	7.337	7.386	7.053	7.112	835,482	-0.12(-1.63%)
Jan 22, 2024	7.092	7.249	7.043	7.229	1,040,926	+0.23(+3.22%)
Jan 19, 2024	6.857	7.023	6.749	7.004	907,753	+0.24(+3.48%)
Jan 18, 2024	6.817	6.896	6.680	6.768	733,664	-0.02(-0.29%)
Jan 17, 2024	6.876	6.915	6.575	6.788	1,414,065	-0.26(-3.62%)
Jan 16, 2024	7.092	7.131	6.979	7.043	718,958	-0.13(-1.78%)
Jan 12, 2024	7.239	7.293	7.097	7.170	578,764	+0.09(+1.25%)
Jan 11, 2024	7.190	7.210	6.974	7.082	861,055	-0.20(-2.70%)
Jan 10, 2024	7.092	7.332	7.072	7.278	1,088,320	+0.23(+3.20%)
Jan 09, 2024	7.023	7.087	6.945	7.053	655,025	-0.08(-1.10%)
Jan 08, 2024	6.935	7.131	6.866	7.131	633,082	+0.19(+2.68%)
Jan 05, 2024	6.768	6.994	6.709	6.945	1,016,591	+0.08(+1.14%)
Jan 04, 2024	6.857	6.989	6.778	6.866	930,167	-0.01(-0.14%)
Jan 03, 2024	7.102	7.151	6.783	6.876	1,346,054	-0.36(-5.01%)

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.

Piedmont Office Realty Trust (NY: PDM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Piedmont Office Realty Trust (NY: PDM )

Historical Prices

Sections

Services

Poteau Daily News