PDM - Piedmont Office Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201719.8820.1019.8219.9719.97551,900
Nov 22, 20170.21 Dividend
Nov 21, 201720.1020.2019.9720.0519.84789,900
Nov 20, 201720.0620.1519.9820.0919.88608,100
Nov 17, 201720.1020.1719.9920.0919.88581,500
Nov 16, 201719.9520.2119.8920.1819.97676,300
Nov 15, 201720.1920.2519.9519.9619.751,095,400
Nov 14, 201720.3520.4020.1720.2520.04729,000
Nov 13, 201720.2120.3520.1820.3420.131,061,200
Nov 10, 201719.9420.2719.9320.1919.98790,100
Nov 09, 201720.1220.2019.9920.0119.80923,200
Nov 08, 201720.0720.2120.0020.1619.95751,200
Nov 07, 201719.8720.2119.8720.1219.911,116,000
Nov 06, 201719.8019.9319.6619.8919.68701,900
Nov 03, 201719.7719.8619.6019.7319.521,146,300
Nov 02, 201719.3520.0919.3519.8919.681,596,400
Nov 01, 201719.2719.4119.2419.3319.13829,900
Oct 31, 201719.2719.3419.1019.3419.14653,300
Oct 30, 201719.2319.3119.2019.2519.05696,500
Oct 27, 201719.2119.3419.1219.2519.05559,400
Oct 26, 201719.2619.3519.1419.2119.01682,700
Oct 25, 201719.2219.3519.1619.2319.03763,300
Oct 24, 201719.3919.4519.2019.2419.042,188,900
Oct 23, 201719.6019.6119.4119.4819.28574,700
Oct 20, 201719.6919.7219.5319.5819.37779,400
Oct 19, 201719.9019.9019.5319.6519.441,636,800
Oct 18, 201720.1720.2119.8519.9519.74995,400
Oct 17, 201720.3420.3820.1120.2019.99829,400
Oct 16, 201720.3620.4120.1520.3520.14802,900
Oct 13, 201720.3920.4120.2620.3420.13692,000
Oct 12, 201720.3120.4120.2820.3520.14391,400
Oct 11, 201720.3220.4820.3020.3320.12389,300
Oct 10, 201720.3420.4420.1920.2920.08605,000
Oct 09, 201720.2320.4320.2320.2920.08401,700
Oct 06, 201720.2320.3120.0820.2520.04404,000
Oct 05, 201720.3620.4020.2020.3020.091,181,800
Oct 04, 201720.1920.3520.1420.3020.09651,800
Oct 03, 201720.2320.2320.1020.1619.95774,800
Oct 02, 201720.2020.2920.0920.1919.98705,300
Sep 29, 201720.1920.2720.0720.1619.95756,900
Sep 28, 201720.1520.2620.0820.1919.98587,300
Sep 27, 201720.2820.3320.0120.1719.96657,500
Sep 26, 201720.3220.4520.2220.3420.13583,500
Sep 25, 201720.0820.4020.0320.3220.11682,700
Sep 22, 201720.1420.2720.0020.0119.80885,800
Sep 21, 201720.1920.3620.0720.1019.89837,500
Sep 20, 201720.2220.3820.1320.1819.97477,400
Sep 19, 201720.3220.3420.0820.2019.99613,400
Sep 18, 201720.3720.4520.1220.3220.11591,000
Sep 15, 201720.3420.4020.1820.3620.151,134,900
Sep 14, 201720.0320.3519.9320.3020.09592,900
Sep 13, 201720.1520.2520.0920.0919.88746,400
Sep 12, 201720.3220.4320.1220.1719.96706,500
Sep 11, 201720.1620.4220.1620.3020.09736,100
Sep 08, 201720.0920.2320.0620.1119.90683,400
Sep 07, 201720.2320.2320.0320.1019.89994,800
Sep 06, 201720.2120.4820.1520.1619.95804,500
Sep 05, 201720.3620.4320.0620.1319.92758,900
Sep 01, 201720.2620.4220.1620.3320.12452,500
Aug 31, 201720.0820.3220.0020.2520.04728,900
Aug 30, 201719.8720.0419.7520.0319.82569,800
Aug 29, 201719.9619.9919.8219.8619.65946,100
Aug 28, 201720.2320.3219.8919.9419.731,048,200
Aug 25, 201720.0220.1319.9820.0419.83470,700
Aug 24, 201720.0220.1719.8719.9219.71661,600
Aug 23, 201719.8520.0719.7919.9619.75688,500
Aug 23, 20170.21 Dividend
Aug 22, 201720.1020.1819.9819.9919.57473,900
Aug 21, 201719.9720.0819.9020.0719.65634,900
Aug 18, 201720.0920.1119.9619.9619.54386,100
Aug 17, 201720.2320.3820.1420.1519.73437,500
Aug 16, 201720.2920.4320.2020.2619.84396,800
Aug 15, 201720.2320.2620.0620.2619.84398,700
Aug 14, 201720.1720.3920.1220.2919.87460,100
Aug 11, 201719.9920.1519.9620.0619.64548,600
Aug 10, 201720.1620.2820.1120.1719.75414,900
Aug 09, 201720.5020.5720.1720.2419.82641,400
Aug 08, 201720.6620.7720.4320.4620.03767,400
Aug 07, 201720.5820.7120.5020.6620.23594,400
Aug 04, 201720.9321.0420.5420.5820.15844,300
Aug 03, 201721.0021.0420.7220.9320.49669,900
Aug 02, 201721.1421.1820.9321.0520.61733,100
Aug 01, 201721.0121.1920.9821.1420.70557,500
Jul 31, 201720.9921.0320.7721.0120.57657,100
Jul 28, 201720.8120.9620.7320.9520.51606,400
Jul 27, 201720.7820.9420.5520.8220.39698,000
Jul 26, 201720.7620.8620.6820.7820.35749,300
Jul 25, 201720.7020.8020.5220.7720.34873,000
Jul 24, 201720.5720.7420.4820.6420.21756,200
Jul 21, 201720.8020.9520.5020.5420.11591,900
Jul 20, 201720.8520.9320.7220.7720.34436,000
Jul 19, 201720.6820.8820.6120.8020.37454,700
Jul 18, 201720.8620.9920.6220.6520.22405,100
Jul 17, 201720.7520.9420.6420.8820.44365,800
Jul 14, 201720.6220.7920.5820.7620.33399,600
Jul 13, 201720.6220.6420.4020.5020.07631,900
Jul 12, 201720.4220.6120.3720.5720.14455,100
Jul 11, 201720.2520.2820.0520.2719.85549,000
Jul 10, 201720.6820.7420.2020.2219.80690,500
Jul 07, 201720.6920.6920.4720.6120.18705,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...