$18.50 +0.04 (%) Piedmont Office Realty Trust Inc - NYSE

Mar. 30, 2015 | 10:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDM historical data

Date Open High Low Close Volume
3/27/201518.4118.6818.4018.46490,218
3/26/201518.6318.7318.4218.43547,634
3/25/201518.9219.0618.6518.70638,148
3/24/201519.0119.0718.8718.92860,001
3/23/201518.8719.1118.8019.05696,844
3/20/201518.4718.9318.4718.871,806,207
3/19/201518.1618.5718.1118.471,123,337
3/18/201518.0518.3417.8418.271,239,767
3/17/201517.9418.1317.7118.00662,813
3/16/201517.9818.1317.9518.02560,825
3/13/201517.9617.9917.7917.89364,013
3/12/201517.7617.9817.6517.96516,902
3/11/201517.7117.7517.6117.65801,811
3/10/201517.7117.8317.6717.72709,158
3/9/201517.8717.9817.7517.78611,864
3/6/201518.2818.2817.6717.781,129,760
3/5/201518.3918.4718.2818.35783,601
3/4/201518.2618.3618.1718.26859,589
3/3/201518.2518.3718.1818.30599,420
3/2/201518.3518.6418.3018.33581,975
2/27/201518.2018.4318.1018.331,238,024
2/26/201518.3618.3718.1618.19651,840
2/25/201518.3218.6118.3218.44697,143
2/24/201518.7518.7518.4018.45875,957
2/23/201518.6918.8918.6318.88756,678
2/20/201518.5518.7918.5018.69766,320
2/19/201519.1719.1718.5118.581,226,975
2/18/201519.1719.2818.8819.211,222,275
2/17/201518.7919.1918.7219.141,792,093
2/13/201518.9318.9318.7018.79790,903
2/12/201518.5918.9418.5818.94761,080
2/11/201518.4718.6718.4118.561,187,575
2/10/201518.6418.6718.2718.461,066,998
2/9/201518.4818.7618.4818.661,470,196
2/6/201519.3319.4318.4518.541,317,357
2/5/201519.2919.5119.2619.41918,097
2/4/201519.4219.4919.2519.251,156,744
2/3/201519.3219.5019.2519.49522,856
2/2/201519.4919.5019.0719.37890,399
1/30/201519.7919.8319.5119.531,041,351
1/29/201519.9119.9719.7019.81522,311
1/28/201520.0020.1519.8819.91797,894
1/27/201519.9820.0719.9219.98951,658
1/26/201519.8120.0119.7420.01913,691
1/23/201519.9119.9919.7219.81916,832
1/22/201519.6519.9119.5419.891,234,611
1/21/201519.6219.6819.4719.56938,479
1/20/201519.4919.6119.4319.601,383,480
1/16/201519.1319.4919.0619.481,596,972
1/15/201519.1219.2419.0019.102,249,611
1/14/201519.1519.2219.0219.141,463,833
1/13/201519.4419.4919.1919.28907,682
1/12/201519.3519.3619.2119.271,298,940
1/9/201519.2919.3819.1819.30572,124
1/8/201519.2819.3919.1119.30885,621
1/7/201519.3019.3319.1219.27818,760
1/6/201519.2319.4119.1719.211,026,206
1/5/201519.0319.3018.9319.161,191,360
1/2/201518.9719.1318.8919.12559,544
12/31/201419.1619.3818.8018.84652,345
12/30/201419.1519.2819.1419.16529,424
12/29/201419.0719.3319.0719.14666,196
12/26/201419.0419.1519.0319.06365,661
12/24/201419.0719.1218.9619.03220,092
12/23/201419.0019.0618.9219.02672,571
12/22/201418.7819.0018.7819.00771,159
12/19/201418.8318.9218.7218.781,497,192
12/18/201418.5918.8518.4718.851,139,362
12/17/201418.3618.5718.2218.521,601,031
12/16/201418.3418.4918.2418.311,332,630
12/15/201418.7718.7918.3018.311,541,081
12/12/201418.8518.8818.7118.761,276,272
12/11/201418.8618.9818.7718.871,106,876
12/10/201418.7918.9618.7418.861,436,704
12/9/201418.7218.9118.6618.81976,778
12/8/201418.7618.9118.7218.78766,335
12/5/201418.7918.8418.6718.75885,958
12/4/201418.7318.9018.6518.871,697,475
12/3/201418.9518.9718.7418.78868,252
12/2/201418.7919.0818.7118.921,357,485
12/1/201418.7818.9218.7618.811,265,350
11/28/201418.8419.0618.8018.80511,082
11/26/201418.7318.8718.7318.79756,874
11/25/201418.9018.9218.6818.701,351,469
11/24/201419.1519.1919.0119.04768,547
11/21/201419.2019.3319.1219.12822,004
11/20/201419.0819.1418.9919.07552,502
11/19/201419.1519.2519.0819.09990,434
11/18/201419.1019.2119.0519.161,034,865
11/17/201419.0719.3119.0719.121,174,969
11/14/201419.3719.4419.1419.15812,298
11/13/201419.3319.5119.3319.351,285,718
11/12/201419.4219.4919.2819.33963,148
11/11/201419.4819.5719.4119.44700,130
11/10/201419.4219.6019.3819.54998,334
11/7/201419.6119.6519.4319.441,238,648
11/6/201420.0020.0519.6319.641,031,230
11/5/201419.9220.0019.8720.001,096,618
11/4/201419.6319.9219.5519.881,086,133
11/3/201419.4519.7119.4119.69834,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center