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

Piedmont Office Realty Trust (NY: PDM )

9.360 -0.025 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 9.470 9.530 9.325 9.360 626,917 -0.15(-1.58%)
Nov 21, 2024 9.450 9.530 9.385 9.510 786,516 +0.11(+1.17%)
Nov 20, 2024 9.360 9.435 9.290 9.400 744,556 -0.01(-0.11%)
Nov 19, 2024 9.250 9.420 9.190 9.410 1,005,398 +0.10(+1.07%)
Nov 18, 2024 9.460 9.490 9.270 9.310 740,405 -0.13(-1.38%)
Nov 15, 2024 9.680 9.680 9.415 9.440 1,042,173 -0.19(-1.97%)
Nov 14, 2024 9.780 9.865 9.625 9.630 1,013,686 -0.10(-1.03%)
Nov 13, 2024 9.910 10.03 9.690 9.730 1,127,163 -0.16(-1.62%)
Nov 12, 2024 10.20 10.33 9.805 9.890 953,567 -0.40(-3.89%)
Nov 11, 2024 10.36 10.45 10.24 10.29 878,373 +0.00(+0.00%)
Nov 08, 2024 10.23 10.38 10.18 10.29 946,320 +0.08(+0.78%)
Nov 07, 2024 10.22 10.30 10.06 10.21 920,334 -0.06(-0.58%)
Nov 06, 2024 10.67 10.72 10.08 10.27 1,529,643 +0.22(+2.19%)
Nov 05, 2024 10.00 10.17 9.955 10.05 727,113 +0.04(+0.40%)
Nov 04, 2024 9.870 10.09 9.810 10.01 494,606 +0.13(+1.32%)
Nov 01, 2024 10.08 10.10 9.870 9.880 965,837 -0.06(-0.60%)
Oct 31, 2024 10.10 10.14 9.924 9.940 1,108,226 -0.15(-1.49%)
Oct 30, 2024 10.13 10.28 10.05 10.09 854,122 -0.01(-0.10%)
Oct 29, 2024 10.04 10.13 9.920 10.10 688,263 +0.01(+0.10%)
Oct 28, 2024 10.33 10.47 10.03 10.09 1,043,069 -0.24(-2.32%)
Oct 25, 2024 10.54 10.80 10.32 10.33 1,841,158 -0.55(-5.06%)
Oct 24, 2024 10.69 10.88 10.69 10.88 509,382 +0.17(+1.59%)
Oct 23, 2024 10.62 10.74 10.50 10.71 498,808 -0.01(-0.09%)
Oct 22, 2024 10.70 10.89 10.65 10.72 401,027 -0.07(-0.65%)
Oct 21, 2024 11.03 11.04 10.73 10.79 519,382 -0.28(-2.53%)
Oct 18, 2024 10.87 11.12 10.83 11.07 531,635 +0.20(+1.84%)
Oct 17, 2024 10.79 10.95 10.73 10.87 638,998 +0.06(+0.56%)
Oct 16, 2024 10.67 10.83 10.66 10.81 447,924 +0.21(+1.98%)
Oct 15, 2024 10.30 10.85 10.26 10.60 862,439 +0.34(+3.31%)
Oct 14, 2024 9.910 10.28 9.870 10.26 477,996 +0.33(+3.32%)
Oct 11, 2024 9.880 9.985 9.864 9.930 369,579 +0.10(+1.02%)
Oct 10, 2024 9.790 9.930 9.750 9.830 334,668 -0.05(-0.51%)
Oct 09, 2024 9.720 9.935 9.720 9.880 512,247 +0.15(+1.54%)
Oct 08, 2024 9.780 9.780 9.620 9.730 412,311 +0.01(+0.10%)
Oct 07, 2024 9.720 9.750 9.580 9.720 397,726 -0.07(-0.72%)
Oct 04, 2024 9.850 9.870 9.710 9.790 433,338 +0.02(+0.20%)
Oct 03, 2024 9.780 9.780 9.630 9.770 521,416 -0.07(-0.71%)
Oct 02, 2024 9.800 9.920 9.721 9.840 542,208 -0.06(-0.61%)
Oct 01, 2024 10.01 10.04 9.800 9.900 540,294 -0.20(-1.98%)
Sep 30, 2024 9.880 10.16 9.880 10.10 680,121 +0.16(+1.61%)
Sep 27, 2024 10.16 10.16 9.915 9.940 540,379 -0.10(-1.00%)
Sep 26, 2024 10.25 10.25 10.01 10.04 614,506 -0.07(-0.69%)
Sep 25, 2024 10.15 10.19 9.980 10.11 605,627 -0.05(-0.49%)
Sep 24, 2024 9.840 10.20 9.760 10.16 956,906 +0.30(+3.04%)
Sep 23, 2024 10.01 10.06 9.845 9.860 651,551 -0.03(-0.30%)
Sep 20, 2024 10.07 10.18 9.820 9.890 2,962,807 -0.26(-2.56%)
Sep 19, 2024 10.14 10.15 9.960 10.15 757,808 +0.20(+2.01%)
Sep 18, 2024 9.870 10.28 9.870 9.950 1,083,061 +0.05(+0.51%)
Sep 17, 2024 10.09 10.20 9.870 9.900 900,901 -0.13(-1.30%)
Sep 16, 2024 9.990 10.10 9.870 10.03 459,138 +0.11(+1.11%)
Sep 13, 2024 9.810 9.940 9.760 9.920 739,172 +0.26(+2.69%)
Sep 12, 2024 9.550 9.750 9.510 9.660 383,371 +0.14(+1.47%)
Sep 11, 2024 9.430 9.550 9.260 9.520 599,033 -0.02(-0.21%)
Sep 10, 2024 9.490 9.550 9.385 9.540 418,580 +0.11(+1.17%)
Sep 09, 2024 9.420 9.520 9.350 9.430 451,015 -0.01(-0.11%)
Sep 06, 2024 9.530 9.575 9.350 9.440 476,407 -0.07(-0.74%)
Sep 05, 2024 9.610 9.660 9.480 9.510 376,296 -0.01(-0.11%)
Sep 04, 2024 9.520 9.690 9.435 9.520 582,835 -0.03(-0.31%)
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.