$17.09 +0.17 (%) Piedmont Office Realty Trust Inc - NYSE

Sep. 3, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDM historical data

Date Open High Low Close Volume
9/2/201516.8616.9716.7516.921,073,686
9/1/201516.7416.9116.6016.741,597,142
8/31/201517.2617.2616.9416.962,125,050
8/28/201517.2417.3917.1817.301,141,126
8/27/201517.0617.4116.9617.301,808,424
8/26/201516.8716.9716.5416.901,975,591
8/25/201517.6717.6716.7416.742,288,701
8/24/201517.2117.3916.8117.101,863,462
8/21/201518.2318.2317.8817.881,316,368
8/20/201518.3518.4418.2218.23761,141
8/19/201518.3618.5018.2718.43677,132
8/18/201518.3718.4918.3418.45635,299
8/17/201518.3118.4418.1718.431,008,643
8/14/201518.1718.3318.1018.311,182,783
8/13/201518.1118.2717.9618.241,204,318
8/12/201518.1418.2418.0018.181,475,657
8/11/201518.2418.4118.1518.192,428,517
8/10/201518.2318.3018.1518.241,045,564
8/7/201518.0918.2617.9818.161,526,291
8/6/201518.0918.1217.8018.11996,124
8/5/201518.2318.3218.0018.111,648,698
8/4/201518.3818.4918.2318.281,465,483
8/3/201518.2518.3718.1718.361,994,638
7/31/201518.2718.4118.0318.212,379,040
7/30/201518.2818.4918.0118.141,394,163
7/29/201518.1018.3918.0618.34956,246
7/28/201518.1918.2418.0418.141,439,717
7/27/201518.1818.3317.9118.19988,942
7/24/201518.2118.2918.1218.181,169,455
7/23/201518.7018.7418.1618.242,088,504
7/22/201518.8618.9518.7018.701,117,110
7/21/201518.8418.9518.7418.841,001,374
7/20/201518.7118.8718.6218.86786,455
7/17/201518.8518.9018.6718.731,201,593
7/16/201518.6618.9218.6618.841,226,234
7/15/201518.4318.6118.3518.611,065,024
7/14/201518.3518.5318.2918.501,451,795
7/13/201518.3218.5418.2218.321,131,223
7/10/201518.2218.3018.0918.211,500,665
7/9/201518.2618.3018.0518.202,375,499
7/8/201518.1618.2718.0918.231,160,953
7/7/201518.0718.2617.9418.221,410,096
7/6/201517.8418.0417.7518.001,400,678
7/2/201517.9818.2017.8417.911,106,429
7/1/201517.6417.8917.5317.881,570,605
6/30/201517.6417.7617.4917.591,899,882
6/29/201517.8018.0417.5717.581,366,926
6/26/201517.6717.9317.5617.842,294,718
6/25/201517.7617.8317.6117.681,521,883
6/24/201517.7517.8217.6717.781,117,432
6/23/201517.7717.8617.6817.73885,478
6/22/201518.0118.1517.8417.871,369,549
6/19/201518.0218.0917.7818.012,003,789
6/18/201517.7418.1017.7418.041,590,540
6/17/201517.5417.8117.4917.772,191,765
6/16/201517.2017.5717.1317.571,438,442
6/15/201517.2617.3117.1517.16826,680
6/12/201517.2217.3717.1617.311,048,722
6/11/201517.2617.3317.1617.251,057,271
6/10/201516.9317.1616.8317.151,629,670
6/9/201517.0517.1316.8516.89980,332
6/8/201517.1717.1717.0717.091,305,039
6/5/201517.1017.2116.9417.151,352,229
6/4/201517.2517.3217.1917.23945,569
6/3/201517.3917.4817.2517.281,873,169
6/2/201517.3717.5417.3017.41743,893
6/1/201517.2017.5617.1917.471,395,306
5/29/201517.3417.4317.1517.191,815,350
5/28/201517.3717.4317.2917.38796,821
5/27/201517.3017.4517.2517.39634,282
5/26/201517.6117.6217.3817.42754,912
5/22/201517.6317.8017.5817.63417,010
5/21/201517.8317.8717.6217.69588,503
5/20/201517.8517.9717.8117.83596,533
5/19/201517.6917.9317.6617.83632,389
5/18/201517.7517.8717.6917.81681,300
5/15/201517.8517.9517.7217.86936,006
5/14/201517.5417.8117.5417.77929,668
5/13/201518.0518.0517.4917.50768,036
5/12/201517.6417.7117.4117.65930,429
5/11/201517.6617.9217.5817.701,107,620
5/8/201517.9418.1517.8217.83635,947
5/7/201517.4817.8217.4717.771,398,951
5/6/201517.3017.4917.2117.491,298,937
5/5/201517.5917.6617.2517.30825,001
5/4/201517.6017.8117.6017.65965,465
5/1/201517.5117.7117.4017.591,065,868
4/30/201517.4217.6817.3117.481,298,583
4/29/201517.9317.9917.7117.71696,265
4/28/201518.0218.1117.9118.01639,263
4/27/201518.1918.2918.0218.06626,661
4/24/201518.1718.2918.0618.19711,959
4/23/201518.0418.1917.9818.15526,190
4/22/201518.0218.1317.9818.07532,152
4/21/201518.1818.2517.9518.03626,480
4/20/201518.2918.3118.0618.09574,513
4/17/201518.1518.3518.0618.261,330,274
4/16/201518.1118.3318.0518.18363,609
4/15/201518.3218.3518.1618.17497,665
4/14/201518.2418.3718.2318.28640,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!