Skip to main content

Piedmont Office Realty Trust (NY: PDM )

6.780 -0.110 (-1.60%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.