Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pepco Holdings (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 22.29 22.59 22.27 22.54 685,700 +0.27(+1.21%)
May 27, 2005 22.09 22.35 22.01 22.27 317,700 +0.22(+1.00%)
May 26, 2005 22.15 22.16 21.98 22.05 494,800 -0.04(-0.18%)
May 25, 2005 22.13 22.30 21.98 22.09 466,400 -0.10(-0.45%)
May 24, 2005 22.17 22.31 22.10 22.19 430,200 -0.11(-0.49%)
May 23, 2005 22.39 22.60 22.19 22.30 479,900 -0.20(-0.89%)
May 20, 2005 22.38 22.50 22.28 22.50 423,400 +0.14(+0.63%)
May 19, 2005 22.53 22.64 22.36 22.36 355,200 -0.25(-1.11%)
May 18, 2005 22.57 22.75 22.50 22.61 446,700 +0.03(+0.13%)
May 17, 2005 22.15 22.58 22.13 22.58 708,900 +0.34(+1.53%)
May 16, 2005 21.64 22.25 21.45 22.24 547,100 +0.60(+2.77%)
May 13, 2005 22.00 22.03 21.36 21.64 697,500 -0.35(-1.59%)
May 12, 2005 22.06 22.08 21.87 21.99 700,700 -0.05(-0.23%)
May 11, 2005 21.98 22.08 21.74 22.04 580,700 +0.01(+0.05%)
May 10, 2005 22.12 22.14 21.87 22.03 592,700 -0.15(-0.68%)
May 09, 2005 21.82 22.18 21.66 22.18 508,300 +0.40(+1.84%)
May 06, 2005 21.79 21.93 21.50 21.78 534,100 -0.11(-0.50%)
May 05, 2005 21.92 22.01 21.67 21.89 486,500 -0.09(-0.41%)
May 04, 2005 21.79 22.03 21.74 21.98 435,000 +0.18(+0.83%)
May 03, 2005 21.71 21.94 21.70 21.80 363,100 -0.03(-0.14%)
May 02, 2005 21.70 21.89 21.65 21.83 481,100 +0.16(+0.74%)
Apr 29, 2005 21.50 21.67 21.32 21.67 421,500 +0.19(+0.88%)
Apr 28, 2005 21.66 21.77 21.43 21.48 379,200 -0.23(-1.06%)
Apr 27, 2005 21.36 21.81 21.25 21.71 496,200 +0.28(+1.31%)
Apr 26, 2005 21.54 21.66 21.35 21.43 451,200 -0.24(-1.11%)
Apr 25, 2005 21.41 21.75 21.40 21.67 527,900 +0.38(+1.78%)
Apr 22, 2005 21.00 21.36 20.94 21.29 740,700 +0.17(+0.80%)
Apr 21, 2005 21.00 21.12 20.76 21.12 347,000 +0.32(+1.54%)
Apr 20, 2005 21.10 21.18 20.80 20.80 366,700 -0.37(-1.75%)
Apr 19, 2005 20.97 21.17 20.83 21.17 446,100 +0.31(+1.49%)
Apr 18, 2005 20.95 20.98 20.50 20.86 482,800 -0.02(-0.10%)
Apr 15, 2005 21.04 21.13 20.80 20.88 472,200 -0.16(-0.76%)
Apr 14, 2005 21.13 21.22 21.00 21.04 376,700 -0.18(-0.85%)
Apr 13, 2005 21.40 21.46 21.19 21.22 324,100 -0.30(-1.39%)
Apr 12, 2005 20.90 21.54 20.84 21.52 570,100 +0.54(+2.57%)
Apr 11, 2005 20.78 21.09 20.68 20.98 1,046,000 +0.20(+0.96%)
Apr 08, 2005 20.92 21.00 20.74 20.78 447,400 -0.20(-0.95%)
Apr 07, 2005 20.90 21.06 20.75 20.98 491,800 +0.08(+0.38%)
Apr 06, 2005 21.07 21.16 20.84 20.90 697,800 -0.14(-0.67%)
Apr 05, 2005 21.00 21.22 20.98 21.04 519,300 +0.05(+0.24%)
Apr 04, 2005 21.03 21.10 20.90 20.99 827,700 -0.04(-0.19%)
Apr 01, 2005 21.18 21.29 21.00 21.03 783,400 +0.04(+0.19%)
Mar 31, 2005 20.97 21.13 20.95 20.99 937,200 +0.09(+0.43%)
Mar 30, 2005 20.48 20.91 20.48 20.90 658,900 +0.47(+2.30%)
Mar 29, 2005 20.61 20.68 20.26 20.43 1,121,500 -0.14(-0.68%)
Mar 28, 2005 20.61 20.72 20.50 20.57 1,017,800 +0.01(+0.05%)
Mar 24, 2005 20.80 20.91 20.51 20.56 1,350,900 -0.30(-1.44%)
Mar 23, 2005 21.20 21.20 20.80 20.86 1,265,000 -0.35(-1.65%)
Mar 22, 2005 21.96 21.96 21.00 21.21 638,400 -0.75(-3.42%)
Mar 21, 2005 21.70 22.01 21.66 21.96 400,200 +0.06(+0.27%)
Mar 18, 2005 21.88 21.93 21.70 21.90 906,800 +0.02(+0.09%)
Mar 17, 2005 22.25 22.30 21.64 21.88 1,549,800 -0.60(-2.67%)
Mar 16, 2005 22.95 23.11 22.47 22.48 614,300 -0.44(-1.92%)
Mar 15, 2005 22.94 23.25 22.76 22.92 546,700 +0.21(+0.92%)
Mar 14, 2005 22.12 22.81 22.11 22.71 606,900 +0.50(+2.25%)
Mar 11, 2005 22.30 22.52 22.21 22.21 283,100 -0.17(-0.76%)
Mar 10, 2005 22.15 22.38 22.05 22.38 431,400 +0.20(+0.90%)
Mar 09, 2005 22.52 22.59 22.18 22.18 368,200 -0.48(-2.12%)
Mar 08, 2005 22.68 22.81 22.60 22.66 466,400 -0.27(-1.18%)
Mar 07, 2005 22.59 22.96 22.53 22.93 654,300 +0.33(+1.46%)
Mar 04, 2005 22.33 22.74 22.15 22.60 402,200 +0.38(+1.71%)
Mar 03, 2005 22.48 22.48 22.07 22.22 343,000 -0.13(-0.58%)
Mar 02, 2005 22.20 22.43 22.11 22.35 564,400 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.