PIEDMONT OFFICE REALTY $20.86

up +0.02


17/5/2013 04:17 PM  |  NYSE : PDM  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

PDM historical data

Date Open High Low Close Volume
5/17/2013 20.87 20.94 20.76 20.86 8339
5/16/2013 20.96 21.09 20.80 20.84 10871
5/15/2013 20.74 20.94 20.56 20.94 7292
5/14/2013 20.70 20.87 20.60 20.73 18080
5/13/2013 20.62 20.69 20.51 20.69 6441
5/10/2013 20.67 20.73 20.52 20.59 9727
5/9/2013 20.91 20.96 20.61 20.65 9526
5/8/2013 20.86 20.98 20.76 20.93 6256
5/7/2013 20.80 20.94 20.71 20.87 8888
5/6/2013 20.55 20.87 20.55 20.81 12567
5/3/2013 20.17 20.72 19.86 20.59 16891
5/2/2013 20.46 20.67 20.32 20.61 13827
5/1/2013 20.39 20.62 20.31 20.41 9171
4/30/2013 20.25 20.54 20.25 20.52 10719
4/29/2013 20.11 20.35 20.07 20.29 9017
4/26/2013 19.97 20.25 19.97 20.10 9515
4/25/2013 20.07 20.24 19.99 20.17 9098
4/24/2013 20.00 20.13 19.98 20.09 6219
4/23/2013 19.83 20.05 19.82 20.01 9240
4/22/2013 19.89 19.90 19.67 19.83 4550
4/19/2013 19.75 19.89 19.65 19.87 9773
4/18/2013 19.57 19.62 19.44 19.60 6445
4/17/2013 19.56 19.63 19.40 19.55 12822
4/16/2013 19.03 19.76 18.78 19.72 12849
4/15/2013 19.85 19.94 19.49 19.52 7943
4/12/2013 19.85 19.93 19.75 19.93 6587
4/11/2013 19.80 19.95 19.80 19.90 8841
4/10/2013 19.81 19.95 19.69 19.83 6728
4/9/2013 19.80 19.93 19.65 19.87 9247
4/8/2013 19.57 19.84 19.54 19.84 5372
4/5/2013 19.50 19.64 19.40 19.62 11020
4/4/2013 19.44 19.70 19.41 19.66 10788
4/3/2013 19.56 19.64 19.40 19.43 11877
4/2/2013 19.51 19.68 19.43 19.47 9078
4/1/2013 19.01 19.54 18.86 19.53 12802
3/28/2013 19.55 19.65 19.46 19.59 10692
3/27/2013 19.52 19.52 19.35 19.52 6676
3/26/2013 19.36 19.56 19.34 19.55 9210
3/25/2013 19.36 19.49 19.13 19.33 14506
3/22/2013 19.36 19.47 19.28 19.36 17804
3/21/2013 19.53 19.67 19.27 19.28 22584
3/20/2013 19.68 19.71 19.45 19.53 19270
3/19/2013 19.81 19.89 19.58 19.65 12476
3/18/2013 19.75 19.88 19.62 19.81 9908
3/15/2013 19.65 19.79 19.42 19.77 15612
3/14/2013 19.66 19.82 19.57 19.62 17406
3/13/2013 19.71 19.83 19.55 19.59 19887
3/12/2013 19.86 19.90 19.64 19.70 12176
3/11/2013 19.83 19.95 19.77 19.95 10351
3/8/2013 19.75 19.87 19.65 19.86 9319
3/7/2013 19.75 19.90 19.61 19.63 18493
3/6/2013 19.98 20.00 19.83 19.97 8359
3/5/2013 19.75 19.99 19.68 19.97 11291
3/4/2013 19.67 19.82 19.63 19.72 11384
3/1/2013 19.62 19.76 19.51 19.73 11293
2/28/2013 19.75 19.79 19.65 19.66 22665
2/27/2013 19.60 19.80 19.53 19.66 13329
2/26/2013 19.64 19.88 19.55 19.67 13704
2/25/2013 19.93 19.98 19.65 19.66 19578
2/22/2013 19.52 20.00 19.52 19.96 16205
2/21/2013 19.60 19.69 19.47 19.52 17745
2/20/2013 19.59 19.87 19.59 19.59 14735
2/19/2013 19.49 19.62 19.47 19.62 9377
2/15/2013 19.47 19.53 19.40 19.50 11239
2/14/2013 19.27 19.51 19.27 19.48 11828
2/13/2013 19.19 19.40 19.19 19.36 8989
2/12/2013 18.82 19.22 18.69 19.20 27754
2/11/2013 19.00 19.37 19.00 19.09 25921
2/8/2013 19.00 19.22 14.62 19.10 18274
2/7/2013 19.30 19.41 19.20 19.22 16463
2/6/2013 19.09 19.35 19.04 19.31 11979
2/5/2013 19.35 19.35 19.18 19.20 11598
2/4/2013 19.19 19.32 19.13 19.31 27076
2/1/2013 19.41 19.54 19.26 19.32 21743
1/31/2013 19.52 19.59 19.27 19.33 33566
1/30/2013 19.51 19.67 19.48 19.57 9126
1/29/2013 19.45 19.71 19.43 19.65 6813
1/28/2013 19.46 19.54 19.41 19.48 9111
1/25/2013 19.30 19.56 19.27 19.50 11633
1/24/2013 19.30 19.36 19.13 19.30 8536
1/23/2013 19.14 19.30 19.02 19.26 7169
1/22/2013 19.07 19.26 19.01 19.23 7617
1/18/2013 18.85 19.08 18.74 19.03 7046
1/17/2013 18.73 18.91 18.72 18.88 7144
1/16/2013 18.74 18.80 18.50 18.75 16531
1/15/2013 18.57 18.70 18.46 18.70 8188
1/14/2013 18.36 18.50 18.34 18.50 4146
1/11/2013 18.27 18.41 18.17 18.40 6611
1/10/2013 18.51 18.51 18.23 18.30 7521
1/9/2013 18.46 18.51 18.40 18.48 7445
1/8/2013 18.21 18.47 18.21 18.42 6805
1/7/2013 18.20 18.28 18.15 18.27 4619
1/4/2013 18.10 18.25 17.98 18.25 4873
1/3/2013 18.11 18.14 17.96 18.10 6511
1/2/2013 18.24 18.24 17.94 18.10 13166
12/31/2012 17.87 18.07 17.78 18.05 9494
12/28/2012 17.98 18.07 17.91 17.94 6195
12/27/2012 17.97 18.10 17.90 18.10 8612
12/26/2012 17.96 18.03 17.86 17.96 6905
12/24/2012 18.00 18.00 17.85 17.95 3869
Marketplace
Trading Center