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, 2007 29.95 30.06 29.75 29.86 1,010,400 +0.00(+0.00%)
May 30, 2007 29.40 29.86 29.17 29.86 722,600 +0.42(+1.43%)
May 29, 2007 29.09 29.54 29.09 29.44 990,400 +0.53(+1.83%)
May 25, 2007 29.24 29.41 28.73 28.91 557,500 -0.15(-0.52%)
May 24, 2007 29.87 29.98 28.90 29.06 941,713 -0.88(-2.94%)
May 23, 2007 30.39 30.57 29.78 29.94 1,119,035 -0.46(-1.51%)
May 22, 2007 30.55 30.64 30.32 30.40 694,600 -0.20(-0.65%)
May 21, 2007 30.51 30.65 30.35 30.60 548,898 +0.05(+0.16%)
May 18, 2007 30.22 30.55 30.17 30.55 716,901 +0.37(+1.23%)
May 17, 2007 30.10 30.36 30.08 30.18 1,077,000 +0.08(+0.27%)
May 16, 2007 29.76 30.14 29.66 30.10 865,300 +0.39(+1.31%)
May 15, 2007 29.83 30.20 29.71 29.71 658,600 -0.09(-0.30%)
May 14, 2007 29.84 30.08 29.65 29.80 778,800 +0.06(+0.20%)
May 11, 2007 29.64 29.89 29.51 29.74 780,700 +0.10(+0.34%)
May 10, 2007 29.79 29.88 29.59 29.64 1,017,300 -0.22(-0.74%)
May 09, 2007 29.69 29.93 29.65 29.86 516,300 +0.04(+0.13%)
May 08, 2007 29.77 29.83 29.57 29.82 862,228 -0.11(-0.37%)
May 07, 2007 29.81 30.21 29.87 29.93 785,100 +0.12(+0.40%)
May 04, 2007 29.86 29.95 29.68 29.81 528,800 -0.07(-0.23%)
May 03, 2007 29.99 30.13 29.75 29.88 516,800 -0.12(-0.40%)
May 02, 2007 29.67 30.10 29.50 30.00 910,803 +0.37(+1.25%)
May 01, 2007 29.46 29.82 29.31 29.63 910,300 +0.11(+0.37%)
Apr 30, 2007 30.00 30.08 29.46 29.52 600,800 -0.48(-1.60%)
Apr 27, 2007 30.02 30.11 29.43 30.00 1,021,600 -0.20(-0.66%)
Apr 26, 2007 30.62 30.70 30.12 30.20 1,063,200 -0.44(-1.44%)
Apr 25, 2007 30.42 30.71 30.28 30.64 1,104,900 +0.33(+1.09%)
Apr 24, 2007 30.02 30.35 29.86 30.31 904,219 +0.38(+1.27%)
Apr 23, 2007 29.88 30.11 29.85 29.93 706,200 -0.07(-0.23%)
Apr 20, 2007 29.85 30.00 29.75 30.00 702,500 +0.33(+1.11%)
Apr 19, 2007 29.50 29.74 29.38 29.67 747,300 -0.01(-0.03%)
Apr 18, 2007 29.57 29.81 29.36 29.68 832,900 +0.04(+0.13%)
Apr 17, 2007 29.40 29.69 29.30 29.64 687,800 +0.21(+0.71%)
Apr 16, 2007 29.40 29.45 29.30 29.43 927,900 +0.18(+0.62%)
Apr 13, 2007 29.31 29.36 29.10 29.25 840,400 -0.10(-0.34%)
Apr 12, 2007 29.31 29.38 29.17 29.35 829,000 -0.06(-0.20%)
Apr 11, 2007 29.59 29.59 29.29 29.41 994,000 -0.12(-0.41%)
Apr 10, 2007 29.50 29.57 29.33 29.53 559,700 +0.08(+0.27%)
Apr 09, 2007 29.44 29.50 29.38 29.45 638,400 +0.08(+0.27%)
Apr 05, 2007 29.44 29.49 29.29 29.37 795,200 -0.07(-0.24%)
Apr 04, 2007 29.51 29.54 29.29 29.44 670,700 -0.06(-0.20%)
Apr 03, 2007 29.76 29.82 29.46 29.50 777,900 -0.08(-0.27%)
Apr 02, 2007 29.18 29.66 29.11 29.58 1,256,900 +0.56(+1.93%)
Mar 30, 2007 29.08 29.28 28.78 29.02 1,428,300 +0.00(+0.00%)
Mar 29, 2007 29.00 29.03 28.75 29.02 1,151,500 +0.21(+0.73%)
Mar 28, 2007 28.46 28.94 28.46 28.81 856,800 +0.18(+0.63%)
Mar 27, 2007 28.63 28.70 28.45 28.63 1,054,600 +0.10(+0.35%)
Mar 26, 2007 28.42 28.69 28.27 28.53 2,263,700 +0.11(+0.39%)
Mar 23, 2007 28.28 28.74 27.97 28.42 2,286,900 +0.60(+2.16%)
Mar 22, 2007 28.27 28.27 27.44 27.82 937,600 +0.24(+0.87%)
Mar 21, 2007 27.12 27.68 26.90 27.58 678,700 +0.44(+1.62%)
Mar 20, 2007 26.65 27.21 26.47 27.14 963,800 +0.50(+1.88%)
Mar 19, 2007 26.55 26.75 26.44 26.64 548,100 +0.15(+0.57%)
Mar 16, 2007 26.69 26.75 26.49 26.49 962,900 -0.19(-0.71%)
Mar 15, 2007 26.27 26.74 26.17 26.68 784,900 +0.34(+1.29%)
Mar 14, 2007 26.10 26.37 25.85 26.34 1,174,500 +0.32(+1.23%)
Mar 13, 2007 26.57 26.47 25.98 26.02 1,103,100 -0.55(-2.07%)
Mar 12, 2007 26.24 26.58 26.22 26.57 602,800 +0.28(+1.07%)
Mar 09, 2007 26.48 26.50 26.21 26.29 659,000 -0.07(-0.27%)
Mar 08, 2007 26.61 26.61 26.26 26.36 471,100 -0.17(-0.64%)
Mar 07, 2007 26.54 26.69 26.27 26.53 1,148,600 +0.02(+0.08%)
Mar 06, 2007 26.10 26.54 25.98 26.51 880,400 +0.56(+2.16%)
Mar 05, 2007 26.32 26.49 25.95 25.95 1,005,100 -0.61(-2.30%)
Mar 02, 2007 26.76 27.02 26.47 26.56 975,600 -0.29(-1.08%)
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.