Skip to main content
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 30, 2010 10.26 10.28 9.996 10.25 2,581 +0.04(+0.41%)
Sep 29, 2010 10.27 10.27 10.11 10.21 653,475 -0.05(-0.53%)
Sep 28, 2010 10.08 10.29 9.893 10.27 5,260 +0.23(+2.32%)
Sep 27, 2010 9.909 10.17 9.860 10.03 682,095 +0.16(+1.65%)
Sep 24, 2010 9.724 9.887 9.724 9.871 1,487,241 +0.20(+2.02%)
Sep 23, 2010 9.930 10.04 9.654 9.676 763,151 -0.39(-3.88%)
Sep 22, 2010 10.03 10.18 10.01 10.07 526,836 -0.01(-0.05%)
Sep 21, 2010 10.03 10.26 9.920 10.07 794,193 -0.02(-0.16%)
Sep 20, 2010 10.07 10.28 9.920 10.09 1,144,796 +0.00(+0.00%)
Sep 17, 2010 10.09 10.13 9.716 10.09 1,066,196 +0.15(+1.53%)
Sep 15, 2010 9.941 10.10 9.876 9.936 363,448 +0.01(+0.11%)
Sep 14, 2010 9.920 9.995 9.789 9.925 471,407 -0.03(-0.33%)
Sep 13, 2010 9.914 10.03 9.865 9.958 472,923 +0.00(+0.00%)
Sep 10, 2010 9.996 10.02 9.925 9.958 250,611 -0.02(-0.16%)
Sep 09, 2010 10.09 10.10 9.865 9.974 925 -0.06(-0.59%)
Sep 08, 2010 10.01 10.15 9.996 10.03 283 +0.03(+0.27%)
Sep 07, 2010 9.963 10.08 9.865 10.01 379,583 -0.03(-0.27%)
Sep 03, 2010 10.09 10.09 9.930 10.03 326,813 +0.00(+0.00%)
Sep 02, 2010 10.21 10.23 9.930 10.03 41,484 -0.23(-2.22%)
Sep 01, 2010 10.00 10.29 9.692 10.26 936,986 +0.31(+3.16%)
Aug 31, 2010 9.947 10.02 9.627 9.947 4,277 +0.24(+2.43%)
Aug 30, 2010 9.800 9.827 9.638 9.711 468,237 -0.15(-1.51%)
Aug 27, 2010 9.860 9.865 9.513 9.860 522,582 +0.09(+0.94%)
Aug 26, 2010 9.697 9.853 9.676 9.768 1,298 +0.03(+0.28%)
Aug 25, 2010 9.681 9.762 9.513 9.741 838,707 -0.01(-0.11%)
Aug 24, 2010 9.290 9.757 9.290 9.752 1,552,851 +0.35(+3.75%)
Aug 23, 2010 9.459 9.491 9.350 9.399 521,793 -0.07(-0.74%)
Aug 20, 2010 9.285 9.480 9.263 9.469 816,526 +0.18(+1.99%)
Aug 19, 2010 9.307 9.410 9.144 9.285 936 -0.05(-0.52%)
Aug 18, 2010 9.296 9.432 9.247 9.334 743 -0.01(-0.06%)
Aug 17, 2010 9.296 9.437 9.236 9.339 3,685 +0.07(+0.76%)
Aug 16, 2010 9.242 9.388 9.220 9.269 508,409 -0.04(-0.47%)
Aug 13, 2010 9.312 9.459 9.198 9.312 558,443 +0.04(+0.41%)
Aug 12, 2010 9.160 9.377 9.160 9.274 783,863 +0.00(+0.00%)
Aug 11, 2010 9.139 9.421 8.385 9.274 1,607 -0.22(-2.29%)
Aug 10, 2010 9.610 9.610 9.209 9.491 4,469 -0.27(-2.72%)
Aug 09, 2010 9.697 9.827 9.665 9.757 370,535 +0.05(+0.56%)
Aug 06, 2010 9.703 9.952 9.681 9.703 236,167 -0.17(-1.70%)
Aug 05, 2010 9.746 9.930 9.674 9.871 399,894 +0.05(+0.50%)
Aug 04, 2010 9.714 9.822 9.697 9.822 275,335 +0.09(+0.89%)
Aug 03, 2010 10.01 10.07 9.632 9.735 1,853 -0.34(-3.34%)
Aug 02, 2010 9.827 10.08 9.762 10.07 474,809 +0.31(+3.17%)
Jul 30, 2010 9.762 9.762 9.621 9.762 213,123 +0.07(+0.67%)
Jul 29, 2010 9.789 9.817 9.627 9.697 172,976 -0.06(-0.61%)
Jul 28, 2010 9.757 9.833 9.703 9.757 1,292 -0.10(-1.05%)
Jul 27, 2010 9.860 9.860 9.752 9.860 3,648 +0.03(+0.28%)
Jul 26, 2010 9.789 9.833 9.670 9.833 493,297 +0.03(+0.33%)
Jul 23, 2010 9.719 9.800 9.583 9.800 144,833 +0.03(+0.28%)
Jul 22, 2010 9.686 9.789 9.600 9.773 1,003 +0.18(+1.92%)
Jul 21, 2010 9.806 9.817 9.551 9.589 267,877 -0.21(-2.16%)
Jul 20, 2010 9.518 9.817 9.410 9.800 2,703 +0.20(+2.03%)
Jul 19, 2010 9.524 9.627 9.068 9.605 434,245 -0.03(-0.34%)
Jul 16, 2010 9.638 9.708 9.529 9.638 486,078 -0.02(-0.22%)
Jul 15, 2010 9.676 9.768 9.540 9.659 143,419 -0.04(-0.45%)
Jul 14, 2010 9.757 9.827 9.627 9.703 173,400 -0.09(-0.94%)
Jul 13, 2010 9.692 9.811 9.612 9.795 253,143 +0.14(+1.46%)
Jul 12, 2010 9.724 9.833 9.529 9.654 267,237 -0.11(-1.11%)
Jul 09, 2010 9.762 9.838 9.556 9.762 163,154 +0.16(+1.69%)
Jul 08, 2010 9.589 9.703 9.491 9.600 368 +0.07(+0.74%)
Jul 07, 2010 9.372 9.638 9.356 9.529 8,597 +0.12(+1.33%)
Jul 06, 2010 9.404 9.860 9.269 9.404 370 -0.24(-2.47%)
Jul 02, 2010 9.643 9.887 9.428 9.643 430,648 -0.18(-1.82%)
Jul 01, 2010 10.13 10.23 9.779 9.822 368 -0.34(-3.31%)
Jun 30, 2010 10.17 10.38 10.12 10.16 755,040 +0.01(+0.11%)
Jun 29, 2010 10.15 10.38 10.13 10.15 2,933 -0.39(-3.66%)
Jun 25, 2010 10.53 10.61 10.26 10.53 1,097,024 +0.29(+2.81%)
Jun 24, 2010 10.22 10.36 10.15 10.24 538,623 +0.01(+0.11%)
Jun 23, 2010 10.06 10.28 9.697 10.23 332,982 +0.14(+1.34%)
Jun 22, 2010 10.44 10.51 10.00 10.10 790 -0.37(-3.57%)
Jun 21, 2010 10.81 10.82 10.40 10.47 312,400 -0.27(-2.48%)
Jun 18, 2010 10.74 10.74 10.53 10.74 245,889 +0.11(+1.07%)
Jun 17, 2010 10.58 10.74 10.48 10.62 503,401 +0.01(+0.10%)
Jun 16, 2010 10.49 10.64 10.42 10.61 450,568 +0.07(+0.67%)
Jun 15, 2010 10.48 10.56 10.33 10.54 313,801 +0.09(+0.83%)
Jun 14, 2010 10.33 10.58 10.28 10.46 416,454 +0.15(+1.42%)
Jun 11, 2010 10.14 10.31 10.11 10.31 341,661 -0.06(-0.58%)
Jun 10, 2010 10.11 10.38 9.958 10.37 5,417 +0.36(+3.63%)
Jun 09, 2010 9.930 10.16 9.811 10.01 275,925 +0.10(+0.99%)
Jun 08, 2010 9.779 9.952 9.627 9.909 439,632 +0.11(+1.11%)
Jun 07, 2010 9.882 10.12 9.762 9.800 176,211 -0.09(-0.88%)
Jun 04, 2010 9.887 10.03 9.822 9.887 702,447 -0.18(-1.83%)
Jun 03, 2010 10.09 10.39 10.03 10.07 6,184 -0.08(-0.75%)
Jun 02, 2010 10.17 10.17 9.784 10.15 680,188 -0.06(-0.58%)
Jun 01, 2010 10.20 10.48 9.968 10.21 361,217 -0.09(-0.84%)
May 28, 2010 10.29 10.40 10.15 10.29 605,001 -0.06(-0.58%)
May 27, 2010 10.24 10.38 9.789 10.35 604,916 +0.21(+2.09%)
May 26, 2010 9.838 10.34 9.838 10.14 276 +0.43(+4.47%)
May 25, 2010 9.708 10.03 9.545 9.708 400,232 -0.14(-1.43%)
May 24, 2010 10.09 10.26 9.801 9.849 267,750 -0.30(-2.94%)
May 21, 2010 9.811 10.26 9.383 10.15 675,920 +0.20(+2.02%)
May 20, 2010 9.922 10.16 9.806 9.947 9,220 -0.09(-0.92%)
May 19, 2010 10.09 10.22 9.996 10.04 362,367 -0.09(-0.86%)
May 18, 2010 10.47 10.47 10.08 10.13 4,209 -0.31(-3.01%)
May 17, 2010 10.55 10.56 10.33 10.44 291,411 -0.13(-1.23%)
May 14, 2010 10.57 10.62 10.51 10.57 250,047 -0.04(-0.41%)
May 13, 2010 10.66 10.72 10.58 10.61 236,453 -0.11(-1.01%)
May 12, 2010 10.71 10.75 10.61 10.72 479,352 -0.02(-0.15%)
May 11, 2010 10.71 10.81 10.66 10.74 6,103 -0.01(-0.05%)
May 10, 2010 10.61 10.75 10.50 10.74 912,958 +0.21(+1.96%)
May 07, 2010 10.63 10.82 10.49 10.54 944,939 -0.06(-0.56%)
May 06, 2010 10.60 10.95 10.55 10.60 493,575 -0.22(-2.05%)
May 05, 2010 10.77 10.90 10.77 10.82 285,257 -0.22(-2.01%)
May 04, 2010 10.84 11.27 10.80 11.04 974,596 +0.05(+0.49%)
May 03, 2010 10.87 10.99 10.77 10.99 332,046 +0.12(+1.10%)
Apr 30, 2010 10.88 10.95 10.79 10.87 511,562 -0.04(-0.40%)
Apr 29, 2010 10.75 10.96 10.67 10.91 497,479 +0.20(+1.82%)
Apr 28, 2010 10.63 10.90 10.52 10.72 277,024 +0.09(+0.87%)
Apr 27, 2010 10.77 10.88 10.62 10.62 317,483 -0.24(-2.24%)
Apr 26, 2010 10.87 10.90 10.67 10.87 500,656 +0.03(+0.25%)
Apr 23, 2010 10.58 10.87 10.58 10.84 345,421 +0.24(+2.25%)
Apr 22, 2010 10.45 10.64 10.45 10.60 230,683 +0.05(+0.51%)
Apr 21, 2010 10.53 10.64 10.47 10.55 197,945 -0.01(-0.10%)
Apr 20, 2010 10.70 10.75 10.42 10.56 308,511 +0.00(+0.00%)
Apr 19, 2010 10.50 10.84 10.50 10.56 301,912 -0.01(-0.10%)
Apr 16, 2010 10.67 10.83 10.54 10.57 269,771 -0.17(-1.62%)
Apr 15, 2010 10.81 10.90 10.40 10.74 525,571 -0.16(-1.44%)
Apr 14, 2010 10.85 10.91 10.72 10.90 521,588 +0.04(+0.40%)
Apr 13, 2010 10.85 11.00 10.71 10.86 507,367 -0.07(-0.60%)
Apr 12, 2010 10.85 10.97 10.70 10.92 232,308 +0.00(+0.00%)
Apr 09, 2010 10.79 10.96 10.63 10.92 285,152 +0.20(+1.82%)
Apr 08, 2010 10.58 10.90 10.56 10.73 291,026 +0.10(+0.97%)
Apr 07, 2010 10.78 10.90 10.51 10.62 401,947 -0.11(-1.06%)
Apr 06, 2010 10.66 10.85 10.66 10.74 1,233,281 +0.08(+0.71%)
Apr 05, 2010 10.72 10.79 10.63 10.66 1,263,464 +0.01(+0.10%)
Apr 01, 2010 10.71 10.65 10.65 10.65 535,445 -0.11(-1.06%)
Mar 31, 2010 10.53 10.85 10.43 10.77 3,769,290 +0.18(+1.69%)
Mar 30, 2010 10.89 10.98 10.47 10.59 574,956 -0.37(-3.37%)
Mar 29, 2010 10.71 11.11 10.67 10.96 1,351,405 +0.18(+1.71%)
Mar 26, 2010 10.49 10.78 10.46 10.77 791,937 +0.28(+2.69%)
Mar 25, 2010 10.47 10.62 10.44 10.49 829,908 +0.00(+0.00%)
Mar 24, 2010 10.44 10.67 10.44 10.49 748,056 -0.01(-0.05%)
Mar 23, 2010 10.52 10.60 10.30 10.49 377,341 -0.11(-1.07%)
Mar 22, 2010 10.56 10.67 10.30 10.61 463,786 +0.09(+0.88%)
Mar 19, 2010 10.43 10.55 10.07 10.52 3,134,478 +0.11(+1.09%)
Mar 18, 2010 10.29 10.44 10.26 10.40 565,077 +0.07(+0.68%)
Mar 17, 2010 10.04 10.33 10.03 10.33 627,614 +0.25(+2.47%)
Mar 16, 2010 9.676 10.21 9.665 10.08 1,397,600 +0.40(+4.15%)
Mar 15, 2010 9.708 9.708 9.643 9.681 643,542 +0.11(+1.13%)
Mar 12, 2010 9.410 9.719 9.410 9.573 579,768 +0.05(+0.57%)
Mar 11, 2010 9.437 9.634 9.372 9.518 696,263 -0.07(-0.74%)
Mar 10, 2010 9.394 9.784 9.394 9.589 409,398 +0.04(+0.45%)
Mar 09, 2010 9.274 9.573 9.274 9.545 840,436 +0.14(+1.50%)
Mar 08, 2010 9.356 9.491 9.330 9.404 395,831 -0.03(-0.34%)
Mar 05, 2010 9.323 9.491 9.280 9.437 512,889 +0.11(+1.16%)
Mar 04, 2010 9.236 9.356 9.166 9.328 400,999 +0.08(+0.88%)
Mar 03, 2010 9.497 9.573 9.231 9.247 563,722 -0.42(-4.32%)
Mar 02, 2010 9.198 9.871 9.003 9.665 858,738 +0.44(+4.82%)
Mar 01, 2010 9.112 9.323 9.068 9.220 415,729 +0.14(+1.49%)
Feb 26, 2010 9.220 9.220 9.003 9.084 479,520 -0.10(-1.12%)
Feb 25, 2010 9.057 9.372 8.895 9.187 521,520 +0.03(+0.36%)
Feb 24, 2010 9.166 9.204 8.661 9.155 1,132,665 -0.05(-0.53%)
Feb 23, 2010 9.101 9.399 9.084 9.204 475,819 -0.02(-0.18%)
Feb 22, 2010 9.670 9.757 9.122 9.220 1,874,294 -0.47(-4.87%)
Feb 19, 2010 9.356 9.762 9.112 9.692 3,740,204 +0.34(+3.59%)
Feb 18, 2010 8.840 9.356 8.840 9.356 1,510,300 +0.39(+4.29%)
Feb 17, 2010 8.954 8.971 8.667 8.971 1,187,445 +0.08(+0.85%)
Feb 16, 2010 9.084 9.209 8.553 8.895 723,673 +0.22(+2.50%)
Feb 12, 2010 8.585 8.678 8.678 8.678 1,485,196 +0.14(+1.59%)
Feb 11, 2010 8.444 8.632 8.289 8.542 1,640,811 +0.08(+0.96%)
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.