Piedmont Office Realty Trust, Inc. Historical Stock Prices

PDM 
$19.87
*  
0.13
0.66%
Get PDM Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PDM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.68  19.89  19.61  19.87 742,747
08/20/2014 19.72 19.89 19.61 19.87 742,747
08/19/2014 19.74 19.8 19.68 19.74 603,646
08/18/2014 19.67 19.74 19.58 19.72 452,433
08/15/2014 19.67 19.72 19.47 19.55 880,698
08/14/2014 19.66 19.71 19.46 19.55 674,967
08/13/2014 19.44 19.71 19.43 19.62 476,951
08/12/2014 19.4 19.47 19.33 19.44 1,511,854
08/11/2014 19.35 19.45 19.32 19.41 439,661
08/08/2014 19.23 19.33 19.14 19.31 496,778
08/07/2014 19.24 19.41 19.14 19.16 735,465
08/06/2014 19.21 19.39 19.05 19.26 688,889
08/05/2014 19.24 19.41 19.22 19.25 636,949
08/04/2014 19.3 19.35 19.055 19.34 785,846
08/01/2014 19.42 19.53 19.22 19.28 1,084,837
07/31/2014 18.86 19.66 18.67 19.45 1,646,570
07/30/2014 19.61 19.745 19.5 19.6 1,654,317
07/29/2014 19.72 19.75 19.53 19.62 659,107
07/28/2014 19.66 19.81 19.63 19.76 600,168
07/25/2014 19.68 19.76 19.54 19.68 854,753
07/24/2014 19.7 19.83 19.67 19.7 1,013,228
07/23/2014 19.62 19.71 19.54 19.7 835,711
07/22/2014 19.62 19.7 19.525 19.57 871,957
07/21/2014 19.34 19.59 19.32 19.54 834,761
07/18/2014 19.24 19.44 19.1625 19.43 613,310
07/17/2014 19.27 19.29 19.12 19.17 540,421
07/16/2014 19.25 19.34 19.07 19.28 495,120
07/15/2014 19.07 19.21 19.03 19.19 634,954
07/14/2014 19.09 19.13 18.951 19.08 656,270
07/11/2014 18.97 19.11 18.88 19.04 868,443
07/10/2014 18.82 19.04 18.72 18.95 965,759
07/09/2014 18.9 18.99 18.79 18.84 510,572
07/08/2014 18.79 18.95 18.77 18.91 620,350
07/07/2014 18.71 18.91 18.71 18.82 691,604
07/03/2014 18.8 18.8 18.67 18.7 650,839
07/02/2014 18.89 18.89 18.71 18.8 804,950
07/01/2014 18.94 19.03 18.86 18.95 953,153
06/30/2014 19.16 19.16 18.88 18.94 934,580
06/27/2014 18.74 19.17 18.705 19.14 1,250,174
06/26/2014 18.93 18.97 18.72 18.79 868,857
06/25/2014 18.9 18.93 18.76 18.92 1,017,446
06/24/2014 18.83 18.99 18.7654 18.89 1,102,382
06/23/2014 19.05 19.11 18.87 18.88 798,088
06/20/2014 19.09 19.09 18.89 19.03 1,371,520
06/19/2014 18.99 19.12 18.94 19.11 699,118
06/18/2014 18.9 19.07 18.74 19.03 635,830
06/17/2014 18.94 18.99 18.81 18.92 544,493
06/16/2014 19.08 19.105 18.82 18.89 659,692
06/13/2014 19.08 19.14 18.92 19.07 798,659
06/12/2014 19.13 19.22 18.85 19.05 1,139,640
06/11/2014 19.22 19.32 19.07 19.14 649,541
06/10/2014 19.63 19.67 19.21 19.24 872,103
06/09/2014 19.65 19.795 19.57 19.64 1,417,392
06/06/2014 19.63 19.75 19.52 19.7 1,257,885
06/05/2014 18.97 19.67 18.95 19.65 1,252,491
06/04/2014 18.87 18.99 18.87 18.94 451,556
06/03/2014 18.8 18.92 18.77 18.91 462,129
06/02/2014 18.62 18.87 18.605 18.85 577,302
05/30/2014 18.46 18.73 18.46 18.62 2,093,950
05/29/2014 18.55 18.62 18.47 18.52 601,618
05/28/2014 18.71 18.71 18.42 18.54 800,155
05/27/2014 18.69 18.94 18.6 18.88 745,666
05/23/2014 18.5 18.66 18.5 18.62 684,360
05/22/2014 18.69 18.73 18.5 18.51 884,144
05/21/2014 18.91 18.94 18.67 18.72 545,365
05/20/2014 18.75 18.92 18.71 18.91 1,032,292
05/19/2014 18.81 18.85 18.6 18.73 625,164
05/16/2014 18.73 18.89 18.63 18.86 699,072
05/15/2014 18.74 18.78 18.49 18.75 795,563
05/14/2014 18.74 18.96 18.61 18.79 653,353
05/13/2014 18.79 18.91 18.65 18.72 616,668
05/12/2014 18.58 18.82 18.55 18.8 544,078
05/09/2014 18.51 18.6 18.44 18.51 576,281
05/08/2014 18.59 18.69 18.48 18.52 575,366
05/07/2014 18.37 18.62 18.305 18.59 840,367
05/06/2014 18.27 18.43 18.2 18.35 599,621
05/05/2014 18.29 18.33 18.14 18.31 677,671
05/02/2014 18.27 18.575 18.03 18.35 1,716,939
05/01/2014 17.55 18.24 17.448 18.18 1,519,269
04/30/2014 17.63 17.65 17.5 17.61 517,107
04/29/2014 17.68 17.73 17.58 17.64 471,850
04/28/2014 17.53 17.67 17.44 17.67 464,399
04/25/2014 17.53 17.58 17.44 17.46 511,557
04/24/2014 17.44 17.56 17.42 17.56 437,499
04/23/2014 17.57 17.57 17.36 17.43 1,124,308
04/22/2014 17.46 17.56 17.35 17.53 446,365
04/21/2014 17.33 17.46 17.33 17.41 330,392
04/17/2014 17.49 17.49 17.31 17.39 413,274
04/16/2014 17.54 17.62 17.45 17.49 729,614
04/15/2014 17.16 17.38 17.03 17.37 473,921
04/14/2014 17.11 17.14 17 17.12 489,150
04/11/2014 17.15 17.28 17.02 17.05 786,762
04/10/2014 17.21 17.33 17.115 17.19 652,031
04/09/2014 17.39 17.39 17.1 17.19 674,514
04/08/2014 17.03 17.35 17.005 17.33 776,647
04/07/2014 16.95 17.2 16.95 17.07 447,793
04/04/2014 16.96 17.05 16.83 16.97 681,790
04/03/2014 17.03 17.03 16.82 16.95 576,921
04/02/2014 16.98 17.02 16.9 16.97 764,768
04/01/2014 17.15 17.19 16.88 17.03 964,242
03/31/2014 16.88 17.27 16.77 17.15 1,401,848
03/28/2014 16.75 16.91 16.68 16.85 560,272
03/27/2014 16.71 16.74 16.54 16.69 566,542
03/26/2014 16.97 16.97 16.66 16.68 510,046
03/25/2014 16.88 17 16.82 16.97 551,604
03/24/2014 16.95 16.98 16.69 16.81 709,263
03/21/2014 16.63 16.97 16.63 16.9 2,148,514
03/20/2014 16.56 16.63 16.37 16.63 825,756
03/19/2014 16.81 16.9 16.49 16.59 957,412
03/18/2014 16.72 16.8 16.62 16.78 966,913
03/17/2014 16.64 16.78 16.62 16.71 1,008,050
03/14/2014 16.57 16.755 16.57 16.64 823,578
03/13/2014 16.74 16.81 16.62 16.64 624,266
03/12/2014 16.71 16.88 16.68 16.75 576,431
03/11/2014 16.81 16.911 16.7 16.79 751,945
03/10/2014 16.89 16.97 16.78 16.82 860,180
03/07/2014 17.06 17.16 16.6801 16.93 1,568,187
03/06/2014 17.27 17.31 17.055 17.07 654,795
03/05/2014 17.29 17.345 17.09 17.27 907,956
03/04/2014 17.14 17.33 17.14 17.27 1,114,836
03/03/2014 17.21 17.29 17.025 17.14 734,083
02/28/2014 17.02 17.29 16.99 17.28 2,330,134
02/27/2014 17.09 17.17 16.97 17.05 1,180,802
02/26/2014 17.08 17.295 17.02 17.1 1,301,267
02/25/2014 16.98 17.42 16.98 17.24 1,424,146
02/24/2014 17.22 17.39 17.025 17.03 1,062,069
02/21/2014 17.2 17.36 17.19 17.25 1,146,337
02/20/2014 17.06 17.25 17.02 17.17 1,054,346
02/19/2014 17.04 17.24 17.02 17.1 1,069,542
02/18/2014 16.91 17.09 16.88 17.05 1,113,568
02/14/2014 16.66 16.93 16.605 16.91 1,383,342
02/13/2014 16.68 16.845 16.62 16.71 1,175,574
02/12/2014 16.5 16.71 16.46 16.71 765,309
02/11/2014 16.29 16.63 16.145 16.51 2,034,001
02/10/2014 16.07 16.32 16 16.25 1,620,237
02/07/2014 16.54 16.54 15.825 16.09 2,916,992
02/06/2014 16.5 16.64 16.4525 16.54 1,310,237
02/05/2014 16.57 16.65 16.47 16.51 1,100,794
02/04/2014 16.42 16.69 16.38 16.61 1,643,660
02/03/2014 16.72 16.72 16.35 16.43 1,111,770
01/31/2014 16.56 16.79 16.46 16.67 1,035,068
01/30/2014 16.63 16.83 16.52 16.74 772,135
01/29/2014 16.63 16.735 16.5 16.52 596,821
01/28/2014 16.65 16.83 16.6 16.74 774,119
01/27/2014 16.65 16.85 16.545 16.59 818,425
01/24/2014 16.79 16.79 16.55 16.68 1,465,567
01/23/2014 16.75 16.81 16.6975 16.81 1,444,024
01/22/2014 16.63 16.83 16.59 16.76 1,942,720
01/21/2014 16.51 16.76 16.45 16.66 959,891
01/17/2014 16.58 16.59 16.44 16.5 1,812,699
01/16/2014 16.6 16.69 16.47 16.59 685,974
01/15/2014 16.55 16.67 16.55 16.65 903,419
01/14/2014 16.47 16.65 16.4 16.52 739,021
01/13/2014 16.56 16.61 16.41 16.47 961,291
01/10/2014 16.46 16.62 16.38 16.53 1,359,004
01/09/2014 16.46 16.47 16.2 16.36 1,146,774
01/08/2014 16.5 16.5 16.26 16.47 1,165,903
01/07/2014 16.36 16.52 16.25 16.45 1,066,282
01/06/2014 16.44 16.52 16.34 16.37 1,285,318
01/03/2014 16.49 16.5999 16.38 16.45 1,162,553
01/02/2014 16.5 16.69 16.36 16.52 930,739
12/31/2013 16.78 16.84 16.49 16.52 1,145,100
12/30/2013 16.7 16.83 16.6977 16.77 583,714
12/27/2013 16.73 16.74 16.59 16.73 832,386
12/26/2013 16.83 16.96 16.68 16.69 885,457
12/24/2013 16.87 17 16.81 16.84 363,432
12/23/2013 16.95 17.18 16.865 16.9 1,654,743
12/20/2013 16.45 16.835 16.4 16.83 1,948,100
12/19/2013 16.5 16.521 16.35 16.44 2,336,228
12/18/2013 16.13 16.59 16.0175 16.55 1,504,323
12/17/2013 15.98 16.16 15.86 16.15 1,649,794
12/16/2013 16.08 16.09 15.9 15.96 1,513,635
12/13/2013 16.11 16.34 15.91 16 982,639
12/12/2013 16.14 16.22 16.01 16.11 908,266
12/11/2013 16.52 16.52 16.1 16.11 1,202,962
12/10/2013 16.62 16.72 16.47 16.52 708,769
12/09/2013 16.68 16.73 16.585 16.63 686,030
12/06/2013 16.45 16.79 16.45 16.71 981,403
12/05/2013 16.4 16.52 16.26 16.38 994,824
12/04/2013 16.28 16.53 16.24 16.45 854,634
12/03/2013 16.36 16.59 16.29 16.45 1,255,327
12/02/2013 16.32 16.49 16.24 16.43 1,474,794
11/29/2013 16.58 16.59 16.38 16.38 640,913
11/27/2013 16.54 16.61 16.41 16.55 542,372
11/26/2013 16.68 16.78 16.55 16.56 1,053,252
11/25/2013 16.92 16.99 16.76 16.82 970,454
11/22/2013 17.13 17.17 16.865 16.96 902,657
11/21/2013 16.85 17.18 16.81 17.12 1,219,051
11/20/2013 16.95 17.06 16.79 16.82 1,298,503
11/19/2013 17.21 17.3 16.95 16.96 764,937
11/18/2013 17.36 17.385 17.16 17.2 802,643
11/15/2013 17.39 17.48 17.26 17.35 750,964
11/14/2013 17.5 17.75 17.41 17.43 620,937
11/13/2013 17.28 17.57 17.17 17.54 860,522
11/12/2013 17.3 17.36 17.04 17.33 840,409
11/11/2013 17.29 17.43 17.26 17.38 641,853
11/08/2013 17.63 17.68 17.24 17.35 1,263,472
11/07/2013 17.99 18.01 17.68 17.76 987,818
11/06/2013 18.06 18.19 17.92 17.95 929,899
11/05/2013 18.08 18.16 17.97 18.04 1,194,560
11/04/2013 17.98 18.18 17.91 18.14 1,444,404
11/01/2013 18.52 18.67 17.7 18.18 2,429,857
10/31/2013 18.44 18.56 18.27 18.48 1,230,743
10/30/2013 18.56 18.615 18.4 18.47 1,051,384
10/29/2013 18.64 18.66 18.43 18.62 893,458
10/28/2013 18.86 18.87 18.54 18.69 1,122,834
10/25/2013 18.75 18.935 18.66 18.9 819,470
10/24/2013 18.47 18.71 18.4 18.69 1,332,010
10/23/2013 18.35 18.48 18.27 18.45 792,841
10/22/2013 18.17 18.45 18.11 18.44 1,032,470
10/21/2013 18.09 18.19 18 18.17 995,069
10/18/2013 18.2 18.2 17.97 18.12 602,084
10/17/2013 17.74 18.2 17.7 18.19 1,257,481
10/16/2013 17.72 17.965 17.71 17.79 1,246,480
10/15/2013 17.84 17.9 17.62 17.69 747,888
10/14/2013 17.77 17.875 17.66 17.81 913,206
10/11/2013 17.78 17.88 17.721 17.86 608,926
10/10/2013 17.35 17.81 17.34 17.8 1,577,806
10/09/2013 17.45 17.66 17.26 17.26 1,655,853
10/08/2013 17.73 17.87 17.48 17.48 709,377
10/07/2013 17.67 17.89 17.63 17.81 723,544
10/04/2013 17.56 17.98 17.55 17.79 2,777,633
10/03/2013 17.65 17.74 17.48 17.6 1,562,459
10/02/2013 17.69 17.705 17.49 17.68 735,354
10/01/2013 17.34 17.86 17.34 17.71 832,466
09/30/2013 17.51 17.64 17.25 17.36 987,378
09/27/2013 17.68 17.765 17.52 17.59 749,257
09/26/2013 17.51 17.68 17.51 17.68 539,727
09/25/2013 17.48 17.66 17.37 17.56 765,960
09/24/2013 17.65 17.69 17.49 17.51 1,017,068
09/23/2013 17.73 17.8801 17.63 17.66 834,390
09/20/2013 18.22 18.22 17.77 17.78 1,528,979
09/19/2013 18.24 18.43 18.12 18.14 762,291
09/18/2013 17.62 18.19 17.4 18.16 1,139,937
09/17/2013 17.72 17.8899 17.66 17.66 816,613
09/16/2013 17.85 17.88 17.65 17.76 882,683
09/13/2013 17.48 17.632 17.42 17.58 1,036,784
09/12/2013 17.65 17.82 17.39 17.45 1,596,450
09/11/2013 17.56 17.74 17.55 17.66 612,640
09/10/2013 17.56 17.64 17.49 17.62 1,395,064
09/09/2013 17.34 17.56 17.29 17.54 955,617
09/06/2013 17.24 17.4 17.19 17.35 1,228,130
09/05/2013 17.17 17.33 17.01 17.08 1,116,509
09/04/2013 16.92 17.215 16.91 17.16 1,251,961
09/03/2013 17.42 17.42 16.83 16.94 2,518,969
08/30/2013 17.27 17.37 17.14 17.18 1,297,688
08/29/2013 17.13 17.305 17.03 17.26 1,362,148
08/28/2013 17.34 17.46 17.18 17.2 1,125,806
08/27/2013 17.4 17.56 17.32 17.47 1,514,851
08/26/2013 17.55 17.62 17.43 17.49 1,277,759
08/23/2013 17.35 17.6 17.32 17.54 1,102,378
08/22/2013 17.35 17.39 17.26 17.36 756,182
08/21/2013 17.27 17.465 17.11 17.25 1,154,821
08/20/2013 17 17.36 17 17.33 1,300,775
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?