Australia markets closed

Piedmont Office Realty Trust, Inc. (PDM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.46-0.15 (-0.85%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202117.5017.7117.4317.4617.46365,900
23 Sept 202117.4717.7717.4717.6117.61360,000
22 Sept 202117.3317.6417.3117.4217.42536,300
21 Sept 202117.2417.4017.1917.2017.20477,900
20 Sept 202117.0517.2316.8917.1417.14950,600
17 Sept 202117.3517.3717.1517.3117.311,948,700
16 Sept 202117.2217.4917.1017.2917.291,251,700
15 Sept 202116.9717.3116.9217.2117.211,131,300
14 Sept 202117.3117.3316.8817.0017.00423,300
13 Sept 202116.9017.3716.8717.2317.23771,400
10 Sept 202117.5217.6116.7916.7916.79474,800
09 Sept 202117.6717.7917.4717.4717.47679,000
08 Sept 202117.6017.8917.5617.7217.72509,800
07 Sept 202117.8317.9517.6317.6817.68483,100
03 Sept 202118.0918.0917.5717.8617.86587,100
02 Sept 202118.1318.1717.8918.1718.17522,800
01 Sept 202117.9018.1717.8418.1118.11490,600
31 Aug 202117.8217.9717.7017.8217.82687,900
30 Aug 202118.0718.1517.6417.8217.82465,700
27 Aug 202117.6718.1017.6718.0018.00515,800
26 Aug 202117.8417.8617.5817.6817.68520,700
26 Aug 20210.21 Dividend
25 Aug 202117.9818.2617.8018.0117.80526,100
24 Aug 202118.3618.3717.9018.0217.811,388,100
23 Aug 202118.2018.3718.1318.3518.14725,500
20 Aug 202118.0918.2217.7718.0817.87613,500
19 Aug 202118.1018.2918.0218.2017.99672,500
18 Aug 202118.1718.3818.0718.2518.04605,900
17 Aug 202118.2518.4318.1118.2518.04348,500
16 Aug 202118.4418.6518.3318.3918.18299,300
13 Aug 202118.4418.6218.4418.4918.27365,900
12 Aug 202118.7218.7318.3918.5118.29283,900
11 Aug 202118.4118.7418.2918.7018.48376,300
10 Aug 202118.4518.5818.2818.3918.18368,900
09 Aug 202118.6018.6118.4218.4818.26304,400
06 Aug 202118.8118.9218.5218.6818.46517,100
05 Aug 202118.3518.6218.1718.6118.39367,300
04 Aug 202118.3218.4518.1518.1917.98327,000
03 Aug 202118.7118.7118.2618.5018.28301,300
02 Aug 202119.1219.3718.6218.6518.43392,300
30 July 202119.2919.5818.9719.0218.80615,600
29 July 202119.1319.4619.0019.2519.03415,000
28 July 202119.0619.1318.6619.0218.80600,700
27 July 202118.9319.0718.8118.9318.71326,400
26 July 202118.9519.2218.8418.9718.75292,200
23 July 202119.0419.1218.7918.8718.65448,600
22 July 202119.2919.3318.8318.9118.69348,000
21 July 202119.3119.6319.2919.4019.17569,400
20 July 202118.4519.3918.3719.1618.94836,100
19 July 202118.8619.0318.2118.3918.18764,900
16 July 202119.2519.3819.0719.1018.88623,800
15 July 202118.8619.1918.7719.1418.92396,800
14 July 202118.8419.0118.8018.9418.72392,100
13 July 202119.1619.2118.8118.8618.64454,600
12 July 202118.7419.3318.5919.2519.03635,500
09 July 202118.3118.7718.3118.7518.53736,900
08 July 202118.2018.4518.0118.1017.89598,700
07 July 202118.5418.6418.3818.4118.20579,200
06 July 202118.6718.7518.3118.6418.42688,200
02 July 202118.7018.8218.5118.6518.43559,100
01 July 202118.5418.9018.4618.6618.44435,600
30 June 202118.3718.6518.3718.4718.25610,300
29 June 202118.5918.7018.4518.4518.23443,800
28 June 202118.9619.0818.3518.5918.37754,500
25 June 202118.9819.1218.9218.9818.761,392,600
24 June 202118.9819.0618.7219.0018.78538,600
23 June 202119.1419.1418.9618.9618.74624,200
22 June 202119.4119.5219.1119.1318.91546,800
21 June 202119.2619.6619.1919.4619.23653,500
18 June 202119.3619.4519.0619.1418.921,226,300
17 June 202119.7419.7419.3119.5119.28836,500
17 June 20210.21 Dividend
16 June 202119.9620.0119.6819.7519.31765,000
15 June 202120.3020.3319.9120.0419.60769,500
14 June 202120.3520.3520.1720.2919.84629,400
11 June 202120.2020.2820.0320.2819.83576,300
10 June 202120.1320.2719.9720.2619.81517,600
09 June 202119.9920.1119.8720.0719.63687,400
08 June 202119.6119.9819.5819.9119.47703,500
07 June 202119.3519.7019.2919.6319.19665,200
04 June 202119.5619.5919.1819.3318.90644,700
03 June 202119.5419.5519.2719.5219.091,052,200
02 June 202119.3019.4819.0319.4819.051,033,500
01 June 202118.5119.1518.4519.1418.72682,300
28 May 202118.4318.5518.3218.4918.08420,700
27 May 202118.5618.5618.2518.3117.90833,700
27 May 20210.21 Dividend
26 May 202118.3218.6618.2818.5717.95453,300
25 May 202118.6618.7318.2818.3117.70856,400
24 May 202118.4718.7918.4318.6718.05306,400
21 May 202118.4018.5118.3018.3817.77295,700
20 May 202118.0518.3817.8718.3017.69438,800
19 May 202118.1018.1017.7218.0817.48618,800
18 May 202118.1218.2718.0018.2417.63435,700
17 May 202118.0518.1817.9418.1217.52384,800
14 May 202118.0518.1217.9618.0717.47330,500
13 May 202117.7018.0817.7017.9617.36352,500
12 May 202117.9418.0517.6017.7017.11434,700
11 May 202118.1518.1517.7817.9617.36523,300
10 May 202118.5418.7618.3118.3217.71834,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...