Piedmont Office Realty Trust, Inc. Historical Stock Prices

PDM 
$17.33
*  
0.03
0.17%
Get PDM Alerts
*Delayed - data as of Aug. 28, 2015 13:11 ET  -  Find a broker to begin trading PDM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PDM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:11  17.25  17.38  17.18  17.33 582,852
08/27/2015 17.06 17.41 16.96 17.3 1,808,424
08/26/2015 16.87 16.965 16.535 16.9 1,975,591
08/25/2015 17.67 17.67 16.74 16.74 2,288,701
08/24/2015 17.21 17.74 16.81 17.1 1,863,462
08/21/2015 18.23 18.23 17.88 17.88 1,316,368
08/20/2015 18.35 18.44 18.22 18.23 761,141
08/19/2015 18.36 18.5 18.27 18.43 677,132
08/18/2015 18.37 18.49 18.34 18.45 635,299
08/17/2015 18.31 18.44 18.17 18.43 1,008,643
08/14/2015 18.17 18.33 18.1 18.31 1,182,783
08/13/2015 18.11 18.27 17.96 18.24 1,204,318
08/12/2015 18.14 18.235 18 18.18 1,475,657
08/11/2015 18.24 18.41 18.15 18.19 2,428,517
08/10/2015 18.23 18.3 18.15 18.24 1,045,564
08/07/2015 18.09 18.26 17.98 18.16 1,526,291
08/06/2015 18.09 18.12 17.8008 18.11 996,124
08/05/2015 18.23 18.32 18 18.11 1,648,698
08/04/2015 18.38 18.49 18.23 18.28 1,463,733
08/03/2015 18.25 18.37 18.17 18.36 1,994,638
07/31/2015 18.27 18.41 18.03 18.21 2,379,040
07/30/2015 18.28 18.49 18.01 18.14 1,394,163
07/29/2015 18.1 18.39 18.06 18.34 956,246
07/28/2015 18.19 18.24 18.04 18.14 1,439,717
07/27/2015 18.18 18.33 17.91 18.19 988,942
07/24/2015 18.21 18.29 18.12 18.18 1,169,455
07/23/2015 18.7 18.744 18.16 18.24 2,088,504
07/22/2015 18.86 18.945 18.7 18.7 1,117,110
07/21/2015 18.84 18.95 18.74 18.84 1,001,374
07/20/2015 18.71 18.87 18.62 18.86 786,455
07/17/2015 18.85 18.9 18.665 18.73 1,201,593
07/16/2015 18.66 18.92 18.66 18.84 1,226,234
07/15/2015 18.43 18.61 18.35 18.61 1,065,024
07/14/2015 18.35 18.53 18.29 18.5 1,451,795
07/13/2015 18.32 18.535 18.215 18.32 1,131,223
07/10/2015 18.22 18.3 18.09 18.21 1,500,665
07/09/2015 18.26 18.3 18.045 18.2 2,375,499
07/08/2015 18.16 18.27 18.09 18.23 1,160,953
07/07/2015 18.07 18.26 17.94 18.22 1,410,096
07/06/2015 17.84 18.04 17.75 18 1,400,678
07/02/2015 17.98 18.2 17.84 17.91 1,106,429
07/01/2015 17.64 17.89 17.53 17.88 1,570,605
06/30/2015 17.64 17.76 17.485 17.59 1,899,882
06/29/2015 17.8 18.04 17.57 17.58 1,366,926
06/26/2015 17.67 17.93 17.5638 17.84 2,294,718
06/25/2015 17.76 17.83 17.61 17.68 1,521,883
06/24/2015 17.75 17.82 17.67 17.78 1,117,432
06/23/2015 17.77 17.86 17.68 17.73 885,478
06/22/2015 18.01 18.15 17.84 17.87 1,369,549
06/19/2015 18.02 18.09 17.78 18.01 2,003,789
06/18/2015 17.74 18.1 17.74 18.04 1,590,540
06/17/2015 17.54 17.81 17.49 17.77 2,191,765
06/16/2015 17.2 17.57 17.13 17.57 1,438,442
06/15/2015 17.26 17.305 17.15 17.16 826,680
06/12/2015 17.22 17.37 17.16 17.31 1,048,722
06/11/2015 17.26 17.33 17.16 17.25 1,057,271
06/10/2015 16.93 17.155 16.83 17.15 1,629,670
06/09/2015 17.05 17.13 16.85 16.89 980,132
06/08/2015 17.17 17.17 17.07 17.09 1,305,039
06/05/2015 17.1 17.21 16.94 17.15 1,352,229
06/04/2015 17.25 17.32 17.19 17.23 945,569
06/03/2015 17.39 17.48 17.25 17.28 1,873,169
06/02/2015 17.37 17.538 17.3 17.41 743,893
06/01/2015 17.2 17.56 17.19 17.47 1,395,306
05/29/2015 17.34 17.43 17.145 17.19 1,815,350
05/28/2015 17.37 17.43 17.29 17.38 796,821
05/27/2015 17.3 17.445 17.25 17.39 634,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?