Skip to main content

Piedmont Office Realty Trust (NY: PDM )

6.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 6.580 6.720 6.520 6.720 914,025 +0.17(+2.60%)
Dec 06, 2023 6.640 6.820 6.550 6.550 869,938 -0.01(-0.15%)
Dec 05, 2023 6.700 6.713 6.500 6.560 1,031,549 -0.16(-2.38%)
Dec 04, 2023 6.620 6.800 6.560 6.720 1,431,006 +0.08(+1.20%)
Dec 01, 2023 6.220 6.710 6.100 6.640 1,615,954 +0.42(+6.75%)
Nov 30, 2023 6.260 6.325 6.160 6.220 1,565,579 -0.02(-0.32%)
Nov 29, 2023 6.220 6.500 6.210 6.240 1,023,893 +0.11(+1.79%)
Nov 28, 2023 5.940 6.150 5.810 6.130 1,325,075 +0.20(+3.37%)
Nov 27, 2023 5.940 5.990 5.780 5.930 840,978 -0.08(-1.33%)
Nov 24, 2023 5.950 6.010 5.880 6.010 262,127 +0.06(+1.01%)
Nov 22, 2023 6.090 6.140 5.920 5.950 904,037 -0.05(-0.92%)
Nov 21, 2023 5.956 6.034 5.809 6.005 1,352,325 -0.06(-0.97%)
Nov 20, 2023 6.064 6.074 5.922 6.064 704,004 +0.02(+0.32%)
Nov 17, 2023 6.074 6.093 5.971 6.044 702,270 +0.07(+1.15%)
Nov 16, 2023 6.162 6.197 5.927 5.976 897,483 -0.22(-3.48%)
Nov 15, 2023 6.172 6.377 6.123 6.191 1,913,519 +0.02(+0.32%)
Nov 14, 2023 5.838 6.269 5.838 6.172 1,862,367 +0.69(+12.50%)
Nov 13, 2023 5.456 5.486 5.261 5.486 743,125 -0.02(-0.36%)
Nov 10, 2023 5.515 5.554 5.403 5.505 1,095,901 +0.04(+0.72%)
Nov 09, 2023 5.780 5.809 5.452 5.466 762,038 -0.27(-4.78%)
Nov 08, 2023 5.838 5.848 5.633 5.741 876,262 -0.10(-1.68%)
Nov 07, 2023 5.878 5.936 5.770 5.838 896,446 -0.08(-1.32%)
Nov 06, 2023 5.927 5.976 5.834 5.917 806,251 -0.06(-0.98%)
Nov 03, 2023 5.838 6.034 5.770 5.976 1,000,133 +0.28(+4.99%)
Nov 02, 2023 5.447 5.692 5.368 5.692 1,054,271 +0.43(+8.19%)
Nov 01, 2023 5.114 5.309 5.094 5.261 1,714,285 +0.16(+3.07%)
Oct 31, 2023 5.143 5.231 4.810 5.104 2,205,222 +0.11(+2.16%)
Oct 30, 2023 5.045 5.133 4.888 4.996 1,316,956 +0.03(+0.59%)
Oct 27, 2023 5.084 5.089 4.932 4.967 1,060,032 -0.08(-1.55%)
Oct 26, 2023 5.025 5.094 4.976 5.045 865,435 +0.08(+1.58%)
Oct 25, 2023 5.104 5.133 4.918 4.967 869,195 -0.22(-4.16%)
Oct 24, 2023 5.123 5.182 5.084 5.182 1,021,384 +0.12(+2.32%)
Oct 23, 2023 5.045 5.132 4.932 5.065 1,066,869 -0.03(-0.58%)
Oct 20, 2023 5.094 5.163 5.025 5.094 1,216,005 +0.02(+0.39%)
Oct 19, 2023 5.143 5.295 5.055 5.074 1,198,326 -0.14(-2.63%)
Oct 18, 2023 5.280 5.368 5.202 5.212 1,636,921 -0.17(-3.10%)
Oct 17, 2023 5.192 5.466 5.192 5.378 1,068,255 +0.12(+2.23%)
Oct 16, 2023 5.065 5.290 5.016 5.261 1,325,884 +0.27(+5.50%)
Oct 13, 2023 5.280 5.280 4.957 4.986 1,659,809 -0.20(-3.78%)
Oct 12, 2023 5.270 5.270 5.104 5.182 1,477,429 -0.11(-2.04%)
Oct 11, 2023 5.251 5.388 5.172 5.290 1,397,405 +0.09(+1.70%)
Oct 10, 2023 5.221 5.324 5.192 5.202 1,280,187 +0.01(+0.19%)
Oct 09, 2023 5.016 5.256 4.996 5.192 1,175,886 +0.11(+2.12%)
Oct 06, 2023 4.996 5.153 4.927 5.084 1,952,308 -0.01(-0.19%)
Oct 05, 2023 5.084 5.143 4.991 5.094 966,147 -0.02(-0.38%)
Oct 04, 2023 5.025 5.123 4.937 5.114 1,167,059 +0.11(+2.15%)
Oct 03, 2023 5.319 5.379 4.996 5.006 1,417,119 -0.38(-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.