Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piedmont Office Realty Trust (NY: PDM )

9.890 -0.260 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 9.650 9.765 9.475 9.550 874,289 -0.21(-2.15%)
Aug 30, 2024 9.710 9.765 9.550 9.760 776,798 +0.11(+1.14%)
Aug 29, 2024 9.740 9.755 9.595 9.650 809,882 -0.09(-0.92%)
Aug 28, 2024 9.640 9.860 9.620 9.740 1,345,435 +0.04(+0.41%)
Aug 27, 2024 9.390 9.720 9.360 9.700 1,548,300 +0.24(+2.54%)
Aug 26, 2024 9.420 9.580 9.380 9.460 1,159,498 +0.12(+1.28%)
Aug 23, 2024 9.080 9.360 9.040 9.340 540,264 +0.30(+3.38%)
Aug 22, 2024 9.035 9.050 8.907 9.035 369,577 +0.02(+0.22%)
Aug 21, 2024 9.065 9.084 8.902 9.015 503,299 +0.01(+0.11%)
Aug 20, 2024 8.956 9.074 8.956 9.005 615,883 -0.02(-0.22%)
Aug 19, 2024 8.838 9.074 8.838 9.025 763,788 +0.19(+2.12%)
Aug 16, 2024 8.818 8.976 8.803 8.838 1,474,229 +0.00(+0.00%)
Aug 15, 2024 8.848 8.956 8.710 8.838 779,971 +0.09(+1.01%)
Aug 14, 2024 8.808 8.848 8.695 8.749 628,804 -0.01(-0.11%)
Aug 13, 2024 8.522 8.818 8.502 8.759 778,430 +0.36(+4.35%)
Aug 12, 2024 8.542 8.542 8.276 8.394 582,559 -0.21(-2.41%)
Aug 09, 2024 8.621 8.621 8.438 8.601 526,206 +0.01(+0.11%)
Aug 08, 2024 8.266 8.616 8.236 8.591 1,154,284 +0.44(+5.45%)
Aug 07, 2024 8.364 8.364 8.132 8.147 1,254,175 -0.06(-0.72%)
Aug 06, 2024 7.989 8.325 7.920 8.206 620,280 +0.22(+2.72%)
Aug 05, 2024 7.832 8.187 7.743 7.989 1,020,566 -0.33(-3.91%)
Aug 02, 2024 8.276 8.473 8.177 8.315 982,837 -0.27(-3.10%)
Aug 01, 2024 8.463 8.710 8.456 8.581 893,470 +0.05(+0.58%)
Jul 31, 2024 8.591 8.838 8.433 8.532 1,202,682 -0.08(-0.92%)
Jul 30, 2024 8.512 8.631 8.394 8.611 495,533 +0.15(+1.75%)
Jul 29, 2024 8.650 8.655 8.463 8.463 591,627 -0.16(-1.83%)
Jul 26, 2024 8.453 8.660 8.389 8.621 796,410 +0.36(+4.42%)
Jul 25, 2024 8.295 8.453 8.231 8.256 674,043 -0.01(-0.12%)
Jul 24, 2024 8.177 8.552 8.172 8.266 982,141 +0.06(+0.72%)
Jul 23, 2024 8.019 8.320 7.940 8.206 616,898 +0.18(+2.21%)
Jul 22, 2024 7.980 8.068 7.837 8.029 470,204 +0.10(+1.24%)
Jul 19, 2024 7.960 8.004 7.861 7.930 755,853 -0.04(-0.50%)
Jul 18, 2024 8.187 8.414 7.906 7.970 1,266,344 -0.30(-3.58%)
Jul 17, 2024 8.187 8.532 8.187 8.266 2,295,283 +0.01(+0.12%)
Jul 16, 2024 8.108 8.295 8.059 8.256 1,132,094 +0.18(+2.20%)
Jul 15, 2024 8.039 8.157 7.960 8.078 1,006,620 +0.15(+1.87%)
Jul 12, 2024 8.029 8.108 7.901 7.930 928,815 +0.01(+0.12%)
Jul 11, 2024 7.605 7.960 7.580 7.920 889,375 +0.55(+7.50%)
Jul 10, 2024 7.447 7.526 7.368 7.368 912,218 -0.05(-0.66%)
Jul 09, 2024 7.309 7.447 7.208 7.417 978,845 +0.11(+1.48%)
Jul 08, 2024 7.260 7.314 7.171 7.309 659,745 +0.16(+2.21%)
Jul 05, 2024 7.240 7.314 7.141 7.151 524,007 -0.13(-1.76%)
Jul 03, 2024 7.161 7.304 7.121 7.279 398,059 +0.15(+2.07%)
Jul 02, 2024 7.072 7.141 6.993 7.131 482,017 +0.11(+1.54%)
Jul 01, 2024 7.121 7.171 6.944 7.023 499,393 -0.13(-1.79%)
Jun 28, 2024 7.043 7.151 6.964 7.151 1,598,549 +0.22(+3.13%)
Jun 27, 2024 6.904 6.978 6.835 6.934 743,447 +0.03(+0.43%)
Jun 26, 2024 6.875 6.914 6.757 6.904 3,579,397 -0.05(-0.71%)
Jun 25, 2024 7.092 7.102 6.865 6.954 1,385,403 -0.14(-1.95%)
Jun 24, 2024 7.171 7.279 7.062 7.092 630,590 -0.01(-0.14%)
Jun 21, 2024 7.191 7.304 7.102 7.102 3,090,755 -0.08(-1.10%)
Jun 20, 2024 7.260 7.309 7.141 7.181 1,113,311 -0.14(-1.89%)
Jun 18, 2024 7.072 7.338 7.043 7.319 749,324 +0.20(+2.77%)
Jun 17, 2024 6.924 7.141 6.919 7.121 843,659 +0.13(+1.83%)
Jun 14, 2024 6.776 7.033 6.776 6.993 677,482 +0.10(+1.43%)
Jun 13, 2024 6.904 6.966 6.830 6.895 413,045 +0.01(+0.14%)
Jun 12, 2024 7.052 7.289 6.855 6.885 935,207 +0.13(+1.90%)
Jun 11, 2024 6.885 6.914 6.757 6.757 893,156 -0.23(-3.25%)
Jun 10, 2024 6.885 7.003 6.875 6.983 560,805 +0.00(+0.00%)
Jun 07, 2024 6.885 6.993 6.816 6.983 605,063 -0.04(-0.56%)
Jun 06, 2024 7.121 7.191 7.018 7.023 931,201 -0.15(-2.06%)
Jun 05, 2024 7.230 7.245 7.161 7.171 523,714 -0.05(-0.68%)
Jun 04, 2024 7.289 7.338 7.200 7.220 1,122,605 -0.10(-1.35%)
Jun 03, 2024 7.299 7.437 7.254 7.319 1,394,570 +0.13(+1.78%)
May 31, 2024 7.171 7.284 7.102 7.191 2,496,419 +0.10(+1.39%)
May 30, 2024 6.904 7.102 6.890 7.092 1,379,515 +0.28(+4.05%)
May 29, 2024 6.668 6.830 6.594 6.816 2,169,271 -0.04(-0.58%)
May 28, 2024 7.121 7.195 6.806 6.855 2,035,214 -0.18(-2.52%)
May 24, 2024 6.993 7.171 6.964 7.033 909,341 +0.10(+1.42%)
May 23, 2024 6.993 7.043 6.840 6.934 937,866 -0.00(-0.07%)
May 22, 2024 6.997 7.017 6.900 6.939 591,988 -0.07(-0.97%)
May 21, 2024 6.910 7.017 6.828 7.007 498,640 +0.08(+1.12%)
May 20, 2024 6.978 7.007 6.929 6.929 387,340 -0.05(-0.69%)
May 17, 2024 7.046 7.046 6.958 6.978 351,035 -0.02(-0.28%)
May 16, 2024 7.094 7.133 6.939 6.997 1,402,125 -0.12(-1.63%)
May 15, 2024 7.162 7.244 7.094 7.113 524,440 +0.12(+1.66%)
May 14, 2024 6.891 7.007 6.784 6.997 446,001 +0.21(+3.14%)
May 13, 2024 6.803 6.852 6.755 6.784 415,162 +0.07(+1.01%)
May 10, 2024 6.813 6.813 6.629 6.716 374,253 -0.06(-0.86%)
May 09, 2024 6.677 6.784 6.648 6.774 329,255 +0.15(+2.19%)
May 08, 2024 6.619 6.687 6.585 6.629 709,487 -0.11(-1.58%)
May 07, 2024 6.832 6.861 6.697 6.735 832,711 -0.08(-1.14%)
May 06, 2024 6.813 6.915 6.755 6.813 434,012 +0.12(+1.74%)
May 03, 2024 6.813 6.929 6.585 6.697 678,641 +0.08(+1.17%)
May 02, 2024 6.629 6.677 6.488 6.619 983,321 +0.09(+1.34%)
May 01, 2024 6.629 6.716 6.474 6.532 592,023 -0.15(-2.18%)
Apr 30, 2024 6.639 6.774 6.571 6.677 1,590,080 -0.05(-0.72%)
Apr 29, 2024 6.580 6.765 6.580 6.726 651,291 +0.22(+3.43%)
Apr 26, 2024 6.542 6.629 6.503 6.503 465,842 -0.01(-0.15%)
Apr 25, 2024 6.551 6.600 6.474 6.513 709,584 -0.16(-2.47%)
Apr 24, 2024 6.687 6.745 6.605 6.677 1,087,336 -0.08(-1.15%)
Apr 23, 2024 6.464 6.828 6.464 6.755 618,672 +0.27(+4.19%)
Apr 22, 2024 6.348 6.484 6.261 6.484 474,954 +0.18(+2.92%)
Apr 19, 2024 6.135 6.319 6.135 6.299 563,966 +0.14(+2.20%)
Apr 18, 2024 6.232 6.280 6.139 6.164 609,766 -0.04(-0.63%)
Apr 17, 2024 6.251 6.285 6.164 6.202 672,226 +0.03(+0.47%)
Apr 16, 2024 6.222 6.232 6.072 6.173 619,809 -0.15(-2.30%)
Apr 15, 2024 6.435 6.454 6.280 6.319 1,295,091 -0.08(-1.21%)
Apr 12, 2024 6.484 6.532 6.358 6.396 467,221 -0.14(-2.08%)
Apr 11, 2024 6.454 6.595 6.382 6.532 836,497 +0.09(+1.35%)
Apr 10, 2024 6.445 6.490 6.173 6.445 1,821,887 -0.29(-4.32%)
Apr 09, 2024 6.590 6.765 6.551 6.735 909,551 +0.18(+2.81%)
Apr 08, 2024 6.513 6.580 6.457 6.551 848,356 +0.16(+2.42%)
Apr 05, 2024 6.280 6.474 6.270 6.396 678,094 +0.09(+1.38%)
Apr 04, 2024 6.619 6.658 6.299 6.309 1,318,893 -0.17(-2.69%)
Apr 03, 2024 6.328 6.493 6.328 6.484 505,421 +0.08(+1.21%)
Apr 02, 2024 6.396 6.435 6.280 6.406 976,418 -0.10(-1.49%)
Apr 01, 2024 6.784 6.852 6.503 6.503 556,283 -0.31(-4.55%)
Mar 28, 2024 6.619 6.818 6.571 6.813 727,865 +0.22(+3.38%)
Mar 27, 2024 6.348 6.590 6.309 6.590 746,263 +0.33(+5.26%)
Mar 26, 2024 6.474 6.513 6.261 6.261 642,040 -0.19(-3.00%)
Mar 25, 2024 6.425 6.571 6.411 6.454 619,364 +0.07(+1.06%)
Mar 22, 2024 6.484 6.513 6.299 6.387 1,878,274 -0.08(-1.20%)
Mar 21, 2024 6.338 6.503 6.290 6.464 947,459 +0.20(+3.25%)
Mar 20, 2024 6.009 6.319 5.941 6.261 711,897 +0.20(+3.36%)
Mar 19, 2024 6.038 6.135 6.038 6.057 538,752 -0.03(-0.48%)
Mar 18, 2024 6.115 6.135 6.047 6.086 502,318 -0.04(-0.63%)
Mar 15, 2024 5.999 6.164 5.999 6.125 2,034,364 +0.05(+0.80%)
Mar 14, 2024 6.183 6.183 5.999 6.076 606,323 -0.16(-2.64%)
Mar 13, 2024 6.173 6.299 6.173 6.241 511,188 +0.05(+0.78%)
Mar 12, 2024 6.164 6.241 6.110 6.193 592,333 +0.00(+0.00%)
Mar 11, 2024 6.096 6.261 6.086 6.193 475,363 +0.03(+0.47%)
Mar 08, 2024 6.251 6.396 6.164 6.164 626,087 +0.02(+0.32%)
Mar 07, 2024 6.173 6.222 6.106 6.144 550,763 +0.07(+1.12%)
Mar 06, 2024 6.106 6.106 5.960 6.076 766,637 +0.09(+1.46%)
Mar 05, 2024 5.883 6.106 5.830 5.989 795,104 +0.03(+0.49%)
Mar 04, 2024 6.018 6.038 5.766 5.960 777,904 -0.04(-0.65%)
Mar 01, 2024 6.067 6.097 5.921 5.999 963,161 -0.08(-1.28%)
Feb 29, 2024 5.950 6.164 5.883 6.076 1,694,283 +0.23(+3.98%)
Feb 28, 2024 5.786 5.989 5.786 5.844 656,404 -0.05(-0.82%)
Feb 27, 2024 5.883 5.955 5.786 5.892 1,122,361 +0.11(+1.84%)
Feb 26, 2024 5.912 5.975 5.747 5.786 929,423 -0.16(-2.77%)
Feb 23, 2024 6.057 6.086 5.941 5.950 1,115,346 -0.14(-2.23%)
Feb 22, 2024 6.222 6.256 6.067 6.086 954,340 -0.14(-2.26%)
Feb 21, 2024 6.208 6.265 6.160 6.227 573,125 +0.00(+0.00%)
Feb 20, 2024 6.407 6.407 6.203 6.227 776,882 -0.21(-3.25%)
Feb 16, 2024 6.255 6.507 6.160 6.436 740,085 +0.00(+0.00%)
Feb 15, 2024 6.255 6.445 6.198 6.436 1,746,214 +0.28(+4.48%)
Feb 14, 2024 6.132 6.227 6.056 6.160 1,007,341 +0.09(+1.41%)
Feb 13, 2024 6.493 6.493 5.951 6.075 1,566,196 -0.48(-7.26%)
Feb 12, 2024 6.331 6.654 6.293 6.550 1,562,566 +0.26(+4.08%)
Feb 09, 2024 6.274 6.350 6.189 6.293 906,282 +0.00(+0.00%)
Feb 08, 2024 6.051 6.384 5.922 6.293 1,229,177 +0.32(+5.41%)
Feb 07, 2024 6.103 6.132 5.922 5.970 1,181,071 -0.13(-2.18%)
Feb 06, 2024 6.151 6.246 6.048 6.103 999,680 -0.09(-1.38%)
Feb 05, 2024 6.217 6.255 6.079 6.189 988,204 -0.17(-2.69%)
Feb 02, 2024 6.360 6.474 6.246 6.360 1,327,353 -0.17(-2.62%)
Feb 01, 2024 6.512 6.536 6.203 6.531 1,966,487 +0.07(+1.03%)
Jan 31, 2024 6.807 6.864 6.450 6.464 1,241,774 -0.41(-5.95%)
Jan 30, 2024 7.006 7.022 6.845 6.873 554,937 -0.17(-2.43%)
Jan 29, 2024 6.997 7.058 6.949 7.044 519,433 +0.05(+0.68%)
Jan 26, 2024 7.035 7.101 6.978 6.997 629,025 -0.02(-0.27%)
Jan 25, 2024 7.073 7.101 6.949 7.016 1,179,081 +0.11(+1.65%)
Jan 24, 2024 7.054 7.082 6.845 6.902 1,120,611 +0.01(+0.14%)
Jan 23, 2024 7.111 7.158 6.835 6.892 862,091 -0.11(-1.63%)
Jan 22, 2024 6.873 7.025 6.826 7.006 1,074,078 +0.22(+3.22%)
Jan 19, 2024 6.645 6.807 6.540 6.788 936,664 +0.23(+3.48%)
Jan 18, 2024 6.607 6.683 6.474 6.559 757,030 -0.02(-0.29%)
Jan 17, 2024 6.664 6.702 6.372 6.578 1,459,101 -0.25(-3.62%)
Jan 16, 2024 6.873 6.911 6.764 6.826 741,856 -0.12(-1.78%)
Jan 12, 2024 7.016 7.068 6.878 6.949 597,197 +0.09(+1.25%)
Jan 11, 2024 6.968 6.987 6.759 6.864 888,479 -0.19(-2.70%)
Jan 10, 2024 6.873 7.106 6.854 7.054 1,122,982 +0.22(+3.20%)
Jan 09, 2024 6.807 6.868 6.731 6.835 675,887 -0.08(-1.10%)
Jan 08, 2024 6.721 6.911 6.654 6.911 653,245 +0.18(+2.68%)
Jan 05, 2024 6.559 6.778 6.502 6.731 1,048,969 +0.08(+1.14%)
Jan 04, 2024 6.645 6.773 6.569 6.654 959,792 -0.01(-0.14%)
Jan 03, 2024 6.883 6.930 6.574 6.664 1,388,924 -0.35(-5.01%)
Jan 02, 2024 6.769 7.044 6.702 7.016 1,060,717 +0.26(+3.80%)
Dec 29, 2023 6.892 6.902 6.759 6.759 1,035,876 -0.18(-2.60%)
Dec 28, 2023 6.778 6.940 6.759 6.940 573,367 +0.10(+1.53%)
Dec 27, 2023 6.845 6.873 6.769 6.835 611,125 -0.02(-0.28%)
Dec 26, 2023 6.750 6.892 6.721 6.854 516,449 +0.11(+1.69%)
Dec 22, 2023 6.826 6.940 6.697 6.740 685,748 -0.02(-0.28%)
Dec 21, 2023 6.854 6.902 6.664 6.759 661,327 +0.00(+0.00%)
Dec 20, 2023 6.788 7.116 6.759 6.759 1,106,404 -0.09(-1.25%)
Dec 19, 2023 6.835 6.902 6.802 6.845 959,966 +0.08(+1.12%)
Dec 18, 2023 7.006 7.006 6.769 6.769 924,631 -0.19(-2.73%)
Dec 15, 2023 7.158 7.177 6.868 6.959 3,340,497 -0.17(-2.40%)
Dec 14, 2023 7.063 7.291 7.044 7.130 1,825,133 +0.34(+5.04%)
Dec 13, 2023 6.284 6.816 6.222 6.788 1,408,181 +0.49(+7.85%)
Dec 12, 2023 6.312 6.312 6.198 6.293 790,093 -0.04(-0.60%)
Dec 11, 2023 6.341 6.379 6.293 6.331 873,308 -0.01(-0.15%)
Dec 08, 2023 6.341 6.388 6.247 6.341 802,032 -0.05(-0.74%)
Dec 07, 2023 6.255 6.388 6.198 6.388 961,484 +0.16(+2.60%)
Dec 06, 2023 6.312 6.483 6.227 6.227 915,108 -0.01(-0.15%)
Dec 05, 2023 6.369 6.382 6.179 6.236 1,085,111 -0.15(-2.38%)
Dec 04, 2023 6.293 6.464 6.236 6.388 1,505,309 +0.08(+1.20%)
Dec 01, 2023 5.913 6.379 5.799 6.312 1,699,861 +0.40(+6.75%)
Nov 30, 2023 5.951 6.013 5.856 5.913 1,646,870 -0.02(-0.32%)
Nov 29, 2023 5.913 6.179 5.903 5.932 1,077,057 +0.10(+1.79%)
Nov 28, 2023 5.647 5.846 5.523 5.827 1,393,878 +0.19(+3.37%)
Nov 27, 2023 5.647 5.694 5.495 5.637 884,645 -0.08(-1.33%)
Nov 24, 2023 5.656 5.713 5.590 5.713 275,737 +0.06(+1.01%)
Nov 22, 2023 5.789 5.837 5.628 5.656 950,978 -0.05(-0.92%)
Nov 21, 2023 5.662 5.737 5.522 5.709 1,422,543 -0.06(-0.97%)
Nov 20, 2023 5.764 5.774 5.629 5.764 740,559 +0.02(+0.32%)
Nov 17, 2023 5.774 5.792 5.676 5.746 738,735 +0.07(+1.15%)
Nov 16, 2023 5.858 5.891 5.634 5.681 944,084 -0.20(-3.48%)
Nov 15, 2023 5.867 6.062 5.820 5.886 2,012,877 +0.02(+0.32%)
Nov 14, 2023 5.550 5.960 5.550 5.867 1,959,069 +0.65(+12.50%)
Nov 13, 2023 5.187 5.215 5.001 5.215 781,711 -0.02(-0.36%)
Nov 10, 2023 5.243 5.280 5.136 5.234 1,152,804 +0.04(+0.72%)
Nov 09, 2023 5.494 5.522 5.182 5.196 801,606 -0.26(-4.78%)
Nov 08, 2023 5.550 5.560 5.355 5.457 921,761 -0.09(-1.68%)
Nov 07, 2023 5.588 5.643 5.485 5.550 942,994 -0.07(-1.32%)
Nov 06, 2023 5.634 5.681 5.546 5.625 848,115 -0.06(-0.98%)
Nov 03, 2023 5.550 5.737 5.485 5.681 1,052,064 +0.27(+4.99%)
Nov 02, 2023 5.178 5.411 5.103 5.411 1,109,013 +0.41(+8.19%)
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.