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

Piedmont Office Realty Trust (NY: PDM )

9.940 -0.100 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 10.75 10.75 10.60 10.63 1,665,126 -0.11(-1.04%)
Jun 27, 2014 10.52 10.76 10.50 10.74 2,227,415 +0.20(+1.86%)
Jun 26, 2014 10.62 10.64 10.51 10.55 1,548,028 -0.07(-0.69%)
Jun 25, 2014 10.61 10.62 10.53 10.62 1,812,767 +0.02(+0.16%)
Jun 24, 2014 10.57 10.66 10.53 10.60 1,964,096 +0.01(+0.05%)
Jun 23, 2014 10.69 10.73 10.59 10.60 1,421,940 -0.08(-0.79%)
Jun 20, 2014 10.71 10.71 10.60 10.68 2,443,615 -0.04(-0.42%)
Jun 19, 2014 10.66 10.73 10.63 10.73 1,245,607 +0.04(+0.42%)
Jun 18, 2014 10.61 10.70 10.52 10.68 1,129,049 +0.06(+0.58%)
Jun 17, 2014 10.63 10.66 10.56 10.62 970,114 +0.02(+0.16%)
Jun 16, 2014 10.71 10.72 10.56 10.60 1,175,362 -0.10(-0.94%)
Jun 13, 2014 10.71 10.74 10.62 10.70 1,422,957 +0.01(+0.11%)
Jun 12, 2014 10.74 10.79 10.58 10.69 2,030,478 -0.05(-0.47%)
Jun 11, 2014 10.79 10.84 10.70 10.74 1,157,276 -0.06(-0.52%)
Jun 10, 2014 11.02 11.04 10.78 10.80 1,553,811 -0.26(-2.34%)
Jun 06, 2014 11.02 11.09 10.96 11.06 2,241,153 +0.03(+0.25%)
Jun 05, 2014 10.65 11.04 10.64 11.03 2,231,543 +0.40(+3.75%)
Jun 04, 2014 10.59 10.66 10.59 10.63 804,530 +0.02(+0.16%)
Jun 03, 2014 10.55 10.62 10.54 10.61 823,367 +0.03(+0.32%)
Jun 02, 2014 10.45 10.59 10.44 10.58 1,024,471 +0.13(+1.24%)
May 30, 2014 10.36 10.51 10.36 10.45 3,730,757 +0.06(+0.54%)
May 29, 2014 10.41 10.45 10.37 10.39 1,071,893 -0.01(-0.11%)
May 28, 2014 10.50 10.50 10.34 10.41 1,425,623 -0.08(-0.75%)
May 27, 2014 10.38 10.52 10.33 10.48 1,342,765 +0.14(+1.40%)
May 23, 2014 10.27 10.34 10.34 10.34 1,232,440 -0.02(-0.19%)
May 22, 2014 10.38 10.40 10.28 10.36 743,965 -0.04(-0.35%)
May 21, 2014 10.50 10.52 10.37 10.40 982,071 -0.11(-1.00%)
May 20, 2014 10.41 10.51 10.39 10.50 1,858,909 +0.10(+0.96%)
May 19, 2014 10.45 10.47 10.33 10.40 1,125,770 -0.07(-0.69%)
May 16, 2014 10.40 10.49 10.35 10.47 1,258,860 +0.06(+0.59%)
May 15, 2014 10.41 10.43 10.27 10.41 1,432,617 -0.02(-0.21%)
May 14, 2014 10.41 10.53 10.33 10.43 1,176,531 +0.04(+0.37%)
May 13, 2014 10.43 10.50 10.36 10.40 1,110,470 -0.04(-0.43%)
May 12, 2014 10.32 10.45 10.30 10.44 979,753 +0.16(+1.57%)
May 09, 2014 10.28 10.33 10.24 10.28 1,037,743 -0.01(-0.05%)
May 08, 2014 10.32 10.38 10.26 10.28 1,036,095 -0.04(-0.38%)
May 07, 2014 10.20 10.34 10.17 10.32 1,513,299 +0.13(+1.31%)
May 06, 2014 10.15 10.23 10.11 10.19 1,079,773 +0.02(+0.22%)
May 05, 2014 10.16 10.18 10.07 10.17 1,220,322 -0.02(-0.22%)
May 02, 2014 10.15 10.32 10.01 10.19 3,091,794 +0.09(+0.94%)
May 01, 2014 9.746 10.13 9.689 10.10 2,735,838 +0.32(+3.24%)
Apr 30, 2014 9.790 9.801 9.718 9.779 931,185 -0.02(-0.17%)
Apr 29, 2014 9.818 9.846 9.763 9.796 849,688 -0.02(-0.17%)
Apr 28, 2014 9.735 9.813 9.685 9.813 836,271 +0.12(+1.20%)
Apr 25, 2014 9.735 9.763 9.685 9.696 921,191 -0.06(-0.57%)
Apr 24, 2014 9.685 9.751 9.674 9.751 787,830 +0.07(+0.75%)
Apr 23, 2014 9.757 9.757 9.640 9.679 2,024,608 -0.06(-0.57%)
Apr 22, 2014 9.696 9.751 9.635 9.735 803,796 +0.07(+0.69%)
Apr 21, 2014 9.624 9.696 9.624 9.668 594,956 +0.01(+0.12%)
Apr 17, 2014 9.713 9.657 9.657 9.657 744,254 -0.06(-0.57%)
Apr 16, 2014 9.740 9.785 9.690 9.713 1,313,859 +0.07(+0.69%)
Apr 15, 2014 9.529 9.651 9.457 9.646 853,417 +0.14(+1.46%)
Apr 14, 2014 9.502 9.518 9.440 9.507 880,841 +0.04(+0.41%)
Apr 11, 2014 9.524 9.596 9.452 9.468 1,416,769 -0.08(-0.81%)
Apr 10, 2014 9.557 9.624 9.504 9.546 1,174,151 +0.00(+0.00%)
Apr 09, 2014 9.657 9.657 9.496 9.546 1,214,637 -0.08(-0.81%)
Apr 08, 2014 9.457 9.635 9.446 9.624 1,398,554 +0.14(+1.52%)
Apr 07, 2014 9.413 9.552 9.413 9.479 806,367 +0.06(+0.59%)
Apr 04, 2014 9.418 9.468 9.346 9.424 1,227,740 +0.01(+0.12%)
Apr 03, 2014 9.457 9.457 9.341 9.413 1,038,896 -0.01(-0.12%)
Apr 02, 2014 9.429 9.452 9.385 9.424 1,377,163 -0.03(-0.35%)
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.