Piedmont Office Realty Trust (NY: PDM )

10.10 +0.01 (+0.10%)
Streaming Delayed Price Updated: 9:37 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 10.13 10.28 10.05 10.09 854,122 -0.01(-0.10%)
Oct 29, 2024 10.04 10.13 9.920 10.10 688,263 +0.01(+0.10%)
Oct 28, 2024 10.33 10.47 10.03 10.09 1,043,069 -0.24(-2.32%)
Oct 25, 2024 10.54 10.80 10.32 10.33 1,841,158 -0.55(-5.06%)
Oct 24, 2024 10.69 10.88 10.69 10.88 509,382 +0.17(+1.59%)
Oct 23, 2024 10.62 10.74 10.50 10.71 498,808 -0.01(-0.09%)
Oct 22, 2024 10.70 10.89 10.65 10.72 401,027 -0.07(-0.65%)
Oct 21, 2024 11.03 11.04 10.73 10.79 519,382 -0.28(-2.53%)
Oct 18, 2024 10.87 11.12 10.83 11.07 531,635 +0.20(+1.84%)
Oct 17, 2024 10.79 10.95 10.73 10.87 638,998 +0.06(+0.56%)
Oct 16, 2024 10.67 10.83 10.66 10.81 447,924 +0.21(+1.98%)
Oct 15, 2024 10.30 10.85 10.26 10.60 862,439 +0.34(+3.31%)
Oct 14, 2024 9.910 10.28 9.870 10.26 477,996 +0.33(+3.32%)
Oct 11, 2024 9.880 9.985 9.864 9.930 369,579 +0.10(+1.02%)
Oct 10, 2024 9.790 9.930 9.750 9.830 334,668 -0.05(-0.51%)
Oct 09, 2024 9.720 9.935 9.720 9.880 512,247 +0.15(+1.54%)
Oct 08, 2024 9.780 9.780 9.620 9.730 412,311 +0.01(+0.10%)
Oct 07, 2024 9.720 9.750 9.580 9.720 397,726 -0.07(-0.72%)
Oct 04, 2024 9.850 9.870 9.710 9.790 433,338 +0.02(+0.20%)
Oct 03, 2024 9.780 9.780 9.630 9.770 521,416 -0.07(-0.71%)
Oct 02, 2024 9.800 9.920 9.721 9.840 542,208 -0.06(-0.61%)
Oct 01, 2024 10.01 10.04 9.800 9.900 540,294 -0.20(-1.98%)
Sep 30, 2024 9.880 10.16 9.880 10.10 680,121 +0.16(+1.61%)
Sep 27, 2024 10.16 10.16 9.915 9.940 540,379 -0.10(-1.00%)
Sep 26, 2024 10.25 10.25 10.01 10.04 614,506 -0.07(-0.69%)
Sep 25, 2024 10.15 10.19 9.980 10.11 605,627 -0.05(-0.49%)
Sep 24, 2024 9.840 10.20 9.760 10.16 956,906 +0.30(+3.04%)
Sep 23, 2024 10.01 10.06 9.845 9.860 651,551 -0.03(-0.30%)
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%)
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.