Piedmont Office Realty Trust (NY: PDM )

7.130 +0.100 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.090 7.270 7.060 7.130 896,932 +0.10(+1.42%)
May 23, 2024 7.090 7.140 6.935 7.030 925,068 -0.00(-0.07%)
May 22, 2024 7.094 7.114 6.996 7.035 583,909 -0.07(-0.97%)
May 21, 2024 7.006 7.114 6.922 7.104 491,835 +0.08(+1.12%)
May 20, 2024 7.074 7.104 7.025 7.025 382,054 -0.05(-0.69%)
May 17, 2024 7.143 7.143 7.055 7.074 346,244 -0.02(-0.28%)
May 16, 2024 7.192 7.232 7.035 7.094 1,382,991 -0.12(-1.63%)
May 15, 2024 7.261 7.345 7.192 7.212 517,283 +0.12(+1.66%)
May 14, 2024 6.986 7.104 6.878 7.094 439,915 +0.22(+3.14%)
May 13, 2024 6.897 6.947 6.848 6.878 409,497 +0.07(+1.01%)
May 10, 2024 6.907 6.907 6.721 6.809 369,146 -0.06(-0.86%)
May 09, 2024 6.770 6.878 6.740 6.868 324,762 +0.15(+2.19%)
May 08, 2024 6.711 6.780 6.676 6.721 699,805 -0.11(-1.58%)
May 07, 2024 6.927 6.956 6.789 6.829 821,348 -0.08(-1.14%)
May 06, 2024 6.907 7.010 6.848 6.907 428,089 +0.12(+1.74%)
May 03, 2024 6.907 7.025 6.676 6.789 669,380 +0.08(+1.17%)
May 02, 2024 6.721 6.770 6.578 6.711 969,902 +0.09(+1.34%)
May 01, 2024 6.721 6.809 6.563 6.622 583,944 -0.15(-2.18%)
Apr 30, 2024 6.730 6.868 6.662 6.770 1,568,382 -0.05(-0.72%)
Apr 29, 2024 6.671 6.858 6.671 6.819 642,404 +0.23(+3.43%)
Apr 26, 2024 6.632 6.721 6.593 6.593 459,485 -0.01(-0.15%)
Apr 25, 2024 6.642 6.691 6.563 6.603 699,900 -0.17(-2.47%)
Apr 24, 2024 6.780 6.838 6.696 6.770 1,072,498 -0.08(-1.15%)
Apr 23, 2024 6.554 6.922 6.554 6.848 610,229 +0.28(+4.19%)
Apr 22, 2024 6.436 6.573 6.347 6.573 468,472 +0.19(+2.92%)
Apr 19, 2024 6.219 6.406 6.219 6.387 556,270 +0.14(+2.20%)
Apr 18, 2024 6.318 6.367 6.224 6.249 601,445 -0.04(-0.62%)
Apr 17, 2024 6.337 6.372 6.249 6.288 663,052 +0.03(+0.47%)
Apr 16, 2024 6.308 6.318 6.156 6.259 611,351 -0.15(-2.30%)
Apr 15, 2024 6.524 6.544 6.367 6.406 1,277,418 -0.08(-1.21%)
Apr 12, 2024 6.573 6.622 6.445 6.485 460,845 -0.14(-2.08%)
Apr 11, 2024 6.544 6.686 6.470 6.622 825,082 +0.09(+1.35%)
Apr 10, 2024 6.534 6.580 6.259 6.534 1,797,025 -0.29(-4.32%)
Apr 09, 2024 6.681 6.858 6.642 6.829 897,139 +0.19(+2.81%)
Apr 08, 2024 6.603 6.671 6.546 6.642 836,779 +0.16(+2.42%)
Apr 05, 2024 6.367 6.563 6.357 6.485 668,840 +0.09(+1.38%)
Apr 04, 2024 6.711 6.750 6.387 6.396 1,300,895 -0.18(-2.69%)
Apr 03, 2024 6.416 6.583 6.416 6.573 498,524 +0.08(+1.21%)
Apr 02, 2024 6.485 6.524 6.367 6.495 963,093 -0.10(-1.49%)
Apr 01, 2024 6.878 6.947 6.593 6.593 548,692 -0.31(-4.55%)
Mar 28, 2024 6.711 6.912 6.662 6.907 717,932 +0.23(+3.38%)
Mar 27, 2024 6.436 6.681 6.396 6.681 736,079 +0.33(+5.26%)
Mar 26, 2024 6.563 6.603 6.347 6.347 633,278 -0.20(-3.00%)
Mar 25, 2024 6.514 6.662 6.500 6.544 610,912 +0.07(+1.06%)
Mar 22, 2024 6.573 6.603 6.387 6.475 1,852,642 -0.08(-1.20%)
Mar 21, 2024 6.426 6.593 6.377 6.554 934,530 +0.21(+3.25%)
Mar 20, 2024 6.092 6.406 6.023 6.347 702,182 +0.21(+3.36%)
Mar 19, 2024 6.121 6.219 6.121 6.141 531,400 -0.03(-0.48%)
Mar 18, 2024 6.200 6.219 6.131 6.170 495,463 -0.04(-0.63%)
Mar 15, 2024 6.082 6.249 6.082 6.210 2,006,602 +0.05(+0.80%)
Mar 14, 2024 6.269 6.269 6.082 6.161 598,049 -0.17(-2.64%)
Mar 13, 2024 6.259 6.387 6.259 6.328 504,212 +0.05(+0.78%)
Mar 12, 2024 6.249 6.328 6.195 6.278 584,249 +0.00(+0.00%)
Mar 11, 2024 6.180 6.347 6.170 6.278 468,876 +0.03(+0.47%)
Mar 08, 2024 6.337 6.485 6.249 6.249 617,544 +0.02(+0.32%)
Mar 07, 2024 6.259 6.308 6.190 6.229 543,248 +0.07(+1.12%)
Mar 06, 2024 6.190 6.190 6.043 6.161 756,175 +0.09(+1.46%)
Mar 05, 2024 5.964 6.190 5.911 6.072 784,254 +0.03(+0.49%)
Mar 04, 2024 6.102 6.121 5.846 6.043 767,289 -0.04(-0.65%)
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.