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, 2006 22.53 23.08 22.53 22.96 1,052,500 +0.43(+1.91%)
May 30, 2006 22.85 22.87 22.42 22.53 579,600 -0.39(-1.70%)
May 26, 2006 22.74 22.93 22.55 22.92 519,600 +0.20(+0.88%)
May 25, 2006 22.39 22.73 22.19 22.72 527,000 +0.43(+1.93%)
May 24, 2006 22.10 22.32 21.79 22.29 740,700 +0.19(+0.86%)
May 23, 2006 22.64 22.67 22.08 22.10 396,500 -0.44(-1.95%)
May 22, 2006 22.26 22.64 22.18 22.54 653,600 +0.13(+0.58%)
May 19, 2006 22.42 22.63 22.23 22.41 599,900 +0.01(+0.04%)
May 18, 2006 22.35 22.58 22.24 22.40 475,300 +0.12(+0.54%)
May 17, 2006 22.37 22.60 22.10 22.28 626,300 -0.23(-1.02%)
May 16, 2006 22.58 22.66 22.43 22.51 516,700 -0.12(-0.53%)
May 15, 2006 22.51 22.77 22.36 22.63 780,000 +0.02(+0.09%)
May 12, 2006 22.87 22.98 22.61 22.61 678,000 -0.32(-1.40%)
May 11, 2006 22.99 23.06 22.70 22.93 1,188,000 -0.07(-0.30%)
May 10, 2006 22.80 23.06 22.80 23.00 374,300 +0.11(+0.48%)
May 09, 2006 23.11 23.12 22.76 22.89 586,700 -0.29(-1.25%)
May 08, 2006 23.55 23.92 23.02 23.18 724,400 -0.42(-1.78%)
May 05, 2006 23.37 23.64 23.26 23.60 516,300 +0.41(+1.77%)
May 04, 2006 22.93 23.24 22.76 23.19 767,000 +0.24(+1.05%)
May 03, 2006 22.71 23.06 22.60 22.95 754,600 +0.14(+0.61%)
May 02, 2006 22.93 23.10 22.63 22.81 790,900 -0.07(-0.31%)
May 01, 2006 23.01 23.18 22.81 22.88 492,800 -0.20(-0.87%)
Apr 28, 2006 22.71 23.15 22.51 23.08 695,000 +0.26(+1.14%)
Apr 27, 2006 22.75 23.27 22.64 22.82 584,700 +0.07(+0.31%)
Apr 26, 2006 23.01 23.08 22.67 22.75 410,900 -0.13(-0.57%)
Apr 25, 2006 23.19 23.19 22.77 22.88 449,800 -0.22(-0.95%)
Apr 24, 2006 23.26 23.30 23.00 23.10 409,600 -0.19(-0.82%)
Apr 21, 2006 23.25 23.49 23.10 23.29 1,187,000 +0.21(+0.91%)
Apr 20, 2006 22.77 23.17 22.72 23.08 746,000 +0.38(+1.67%)
Apr 19, 2006 22.70 22.80 22.51 22.70 581,300 +0.00(+0.00%)
Apr 18, 2006 22.03 22.70 22.01 22.70 901,600 +0.68(+3.09%)
Apr 17, 2006 21.99 22.13 21.89 22.02 423,300 +0.00(+0.00%)
Apr 13, 2006 22.27 22.27 21.99 22.02 318,500 -0.25(-1.12%)
Apr 12, 2006 22.31 22.44 22.13 22.27 322,700 -0.04(-0.18%)
Apr 11, 2006 22.53 22.66 22.21 22.31 348,800 -0.18(-0.80%)
Apr 10, 2006 22.55 22.74 22.44 22.49 664,000 -0.08(-0.35%)
Apr 07, 2006 22.99 23.05 22.50 22.57 666,100 -0.36(-1.57%)
Apr 06, 2006 23.08 23.16 22.75 22.93 917,400 -0.17(-0.74%)
Apr 05, 2006 23.13 23.19 22.86 23.10 1,226,900 -0.03(-0.13%)
Apr 04, 2006 22.79 23.22 22.65 23.13 1,240,400 +0.36(+1.58%)
Apr 03, 2006 22.99 23.18 22.75 22.77 955,800 -0.02(-0.09%)
Mar 31, 2006 22.80 22.90 22.54 22.79 1,378,700 -0.03(-0.13%)
Mar 30, 2006 23.15 23.16 22.58 22.82 766,800 -0.34(-1.47%)
Mar 29, 2006 22.78 23.29 22.78 23.16 724,700 +0.36(+1.58%)
Mar 28, 2006 23.04 23.07 22.77 22.80 612,600 -0.23(-1.00%)
Mar 27, 2006 23.26 23.34 22.91 23.03 527,200 -0.27(-1.16%)
Mar 24, 2006 23.44 23.54 23.18 23.30 927,700 -0.13(-0.55%)
Mar 23, 2006 23.31 23.48 23.14 23.43 1,057,700 +0.12(+0.51%)
Mar 22, 2006 23.03 23.32 22.90 23.31 1,038,000 +0.30(+1.30%)
Mar 21, 2006 23.01 23.08 22.84 23.01 913,400 -0.01(-0.04%)
Mar 20, 2006 23.64 23.64 22.93 23.02 838,500 -0.63(-2.66%)
Mar 17, 2006 23.83 23.88 23.53 23.65 1,335,100 -0.10(-0.42%)
Mar 16, 2006 23.44 23.79 23.33 23.75 644,500 +0.38(+1.63%)
Mar 15, 2006 23.15 23.56 23.15 23.37 1,282,800 +0.22(+0.95%)
Mar 14, 2006 23.17 23.17 22.90 23.15 530,200 +0.02(+0.09%)
Mar 13, 2006 23.20 23.28 23.05 23.13 654,000 -0.02(-0.09%)
Mar 10, 2006 23.13 23.23 22.99 23.15 395,700 +0.04(+0.17%)
Mar 09, 2006 23.10 23.22 22.94 23.11 349,300 +0.06(+0.26%)
Mar 08, 2006 23.04 23.36 22.76 23.05 1,560,300 -0.26(-1.12%)
Mar 07, 2006 23.31 23.39 23.21 23.31 576,800 +0.00(+0.00%)
Mar 06, 2006 23.66 23.66 23.16 23.31 428,300 -0.38(-1.60%)
Mar 03, 2006 23.79 23.90 23.56 23.69 369,500 -0.16(-0.67%)
Mar 02, 2006 24.14 24.24 23.63 23.85 580,200 -0.30(-1.24%)
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.