PDM - Piedmont Office Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201920.5320.6820.3620.4220.42218,800
Oct 11, 201920.4120.6820.3920.5520.55433,600
Oct 10, 201920.5020.5220.3020.3220.32469,000
Oct 09, 201920.5020.5620.2920.4520.45548,500
Oct 08, 201920.4720.5620.2720.3820.38678,500
Oct 07, 201920.6020.7020.5320.5320.53617,600
Oct 04, 201920.6220.7120.5120.6920.69625,500
Oct 03, 201920.4620.7420.2920.5720.57594,600
Oct 02, 201920.4020.5620.3620.5520.55538,000
Oct 01, 201920.9021.0020.4420.4520.45582,000
Sep 30, 201920.9221.0920.8720.8820.88578,400
Sep 27, 201920.9321.0220.7420.9120.91481,500
Sep 26, 201920.7620.9320.7420.8620.86335,200
Sep 25, 201920.5320.8120.5320.6920.69362,700
Sep 24, 201920.6820.7620.4820.5120.51549,400
Sep 23, 201920.4520.7320.4520.6120.61423,200
Sep 20, 201920.5820.9120.5720.6420.641,324,100
Sep 19, 201920.6620.7720.5620.5820.58406,700
Sep 18, 201920.8020.8420.4420.5420.54539,500
Sep 17, 201920.5520.7320.5220.7120.71380,300
Sep 16, 201920.4420.6320.3620.5720.57476,800
Sep 13, 201920.6920.8820.4520.4520.45556,200
Sep 12, 201920.8920.9120.6020.6820.68481,800
Sep 11, 201920.4720.8120.4120.7720.77819,800
Sep 10, 201920.1120.5220.0320.4720.47607,800
Sep 09, 201919.8620.2319.6620.1520.15652,900
Sep 06, 201919.9519.9719.8219.8719.87377,400
Sep 05, 201920.0220.0919.8719.9019.90694,200
Sep 04, 201919.8220.0219.7819.9619.96514,700
Sep 03, 201919.6419.8419.6219.7419.74590,900
Aug 30, 201919.7019.7619.5519.7419.74387,700
Aug 29, 201919.5219.6919.5119.6519.65472,400
Aug 29, 20190.21 Dividend
Aug 28, 201919.5719.7719.5419.6219.41400,300
Aug 27, 201919.8919.9919.5619.5719.36499,500
Aug 26, 201919.8119.8419.6119.7919.58394,400
Aug 23, 201920.1720.2419.6419.6619.45579,100
Aug 22, 201920.1420.3020.0120.1819.961,080,400
Aug 21, 201920.1820.2320.0920.1119.89553,500
Aug 20, 201920.2720.3520.1120.1219.90607,700
Aug 19, 201920.1320.3519.2220.2220.00979,800
Aug 16, 201919.6820.1019.6419.9819.77696,400
Aug 15, 201919.3019.6619.2219.6519.44659,700
Aug 14, 201919.4219.4419.1819.2119.00464,500
Aug 13, 201919.5519.6619.4819.5519.34802,200
Aug 12, 201919.7419.7419.4919.5819.37487,300
Aug 09, 201919.7719.8319.5519.7819.57585,300
Aug 08, 201919.6919.9819.4919.8419.63628,400
Aug 07, 201919.4719.8019.2919.5919.38742,700
Aug 06, 201919.5119.7719.5119.6119.40592,600
Aug 05, 201920.0820.2119.2919.5219.311,265,600
Aug 02, 201920.3320.4920.1420.2820.06894,700
Aug 01, 201920.6620.7920.4420.4420.22852,100
Jul 31, 201920.7420.9720.5720.8120.591,085,600
Jul 30, 201920.3020.7120.3020.7020.48459,400
Jul 29, 201920.3520.5020.3120.3620.14412,700
Jul 26, 201920.1620.3420.1420.3320.11460,800
Jul 25, 201920.3320.3820.1020.1619.94492,700
Jul 24, 201920.1620.3920.0520.3220.10419,000
Jul 23, 201919.9920.2319.9320.1919.97350,200
Jul 22, 201920.0620.1219.8919.9419.73508,300
Jul 19, 201920.2920.4120.0220.0319.82626,600
Jul 18, 201920.0720.3920.0020.3420.12678,000
Jul 17, 201920.1520.2820.0220.1019.88521,700
Jul 16, 201920.1020.3020.0320.1519.93514,800
Jul 15, 201920.3020.3420.1720.2220.00358,600
Jul 12, 201920.4120.5220.2620.2620.04577,400
Jul 11, 201920.5820.6120.2920.3920.17561,000
Jul 10, 201920.6420.7620.5520.6020.38498,200
Jul 09, 201920.4220.5620.4020.5520.33458,100
Jul 08, 201920.2720.5720.2720.4420.22632,600
Jul 05, 201920.1120.3119.8720.3020.08479,500
Jul 03, 201920.1620.3120.1520.2420.02402,400
Jul 02, 201919.9720.2019.9420.1119.89783,900
Jul 01, 201920.0420.0419.7019.9319.72854,700
Jun 28, 201919.7820.0219.7819.9319.721,550,700
Jun 27, 201919.5619.7419.4719.7419.53537,900
Jun 26, 201920.0620.0619.4019.4719.26873,400
Jun 25, 201920.2720.4120.0420.0719.86644,000
Jun 24, 201920.6520.6520.2320.2320.01786,300
Jun 21, 201920.8120.8120.5620.5620.341,723,000
Jun 20, 201921.0821.1320.8920.9320.71484,000
Jun 19, 201920.7821.0120.6520.9520.73453,100
Jun 18, 201920.9321.1120.7720.8220.60588,600
Jun 17, 201920.6720.9320.6620.8720.65542,900
Jun 14, 201920.6720.8520.6520.6520.43558,000
Jun 13, 201920.6120.7920.5420.6820.46585,300
Jun 12, 201920.5220.7620.4520.5420.32596,900
Jun 11, 201920.6620.6620.4220.5420.32682,200
Jun 10, 201920.7920.8320.5320.6120.39585,100
Jun 07, 201920.8020.9320.7520.7720.55569,400
Jun 06, 201920.6820.7620.5020.7020.48632,300
Jun 05, 201920.4420.7020.3620.6620.44705,500
Jun 04, 201920.3920.5120.0820.3720.15756,200
Jun 03, 201920.3520.5220.2820.3620.141,553,000
May 31, 201920.0120.4019.9720.3320.11644,700
May 30, 201920.1220.2319.9720.1319.91807,700
May 30, 20190.21 Dividend
May 29, 201920.1720.4020.0220.2719.851,841,200
May 28, 201920.4920.5920.2420.2419.82963,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...