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 28, 2010 16.13 16.38 16.13 16.13 3,952,121 -0.14(-0.86%)
May 27, 2010 16.11 16.29 16.03 16.27 2,659,563 +0.39(+2.46%)
May 26, 2010 15.89 16.11 15.82 15.88 3,480,485 +0.12(+0.76%)
May 25, 2010 15.59 15.78 15.39 15.76 4,001,452 -0.15(-0.94%)
May 24, 2010 15.86 16.16 15.72 15.91 3,831,173 +0.02(+0.13%)
May 21, 2010 15.49 15.90 15.35 15.89 5,251,744 +0.22(+1.40%)
May 20, 2010 15.77 16.00 15.67 15.67 3,983,182 -0.59(-3.63%)
May 19, 2010 16.46 16.59 16.09 16.26 5,212,928 -0.27(-1.63%)
May 18, 2010 16.70 16.85 16.48 16.53 3,065,348 -0.07(-0.42%)
May 17, 2010 16.65 16.70 16.33 16.60 2,747,436 -0.04(-0.24%)
May 14, 2010 16.64 16.76 16.50 16.64 3,374,197 -0.27(-1.60%)
May 13, 2010 17.03 17.08 16.72 16.91 3,308,717 -0.13(-0.76%)
May 12, 2010 16.95 17.07 16.76 17.04 2,594,305 +0.11(+0.65%)
May 11, 2010 16.99 17.10 16.83 16.93 3,046,746 +0.12(+0.71%)
May 10, 2010 16.78 16.81 16.65 16.81 3,916,276 +0.52(+3.19%)
May 07, 2010 16.31 16.69 16.05 16.29 6,843,140 +0.47(+2.97%)
May 06, 2010 16.61 16.62 15.23 15.82 4,236,794 -0.87(-5.21%)
May 05, 2010 16.76 16.77 16.58 16.69 2,202,995 -0.05(-0.30%)
May 04, 2010 16.91 16.98 16.67 16.74 2,564,056 -0.30(-1.76%)
May 03, 2010 16.82 17.05 16.72 17.04 2,118,448 +0.30(+1.79%)
Apr 30, 2010 16.71 16.97 16.65 16.74 2,749,577 +0.11(+0.66%)
Apr 29, 2010 16.50 16.74 16.45 16.63 2,179,805 +0.18(+1.09%)
Apr 28, 2010 16.45 16.63 16.32 16.45 2,300,760 +0.06(+0.37%)
Apr 27, 2010 16.45 16.59 16.32 16.39 3,663,081 -0.06(-0.36%)
Apr 26, 2010 16.54 16.66 16.43 16.45 1,992,207 -0.11(-0.66%)
Apr 23, 2010 16.60 16.69 16.43 16.56 2,808,375 -0.07(-0.42%)
Apr 22, 2010 16.74 16.80 16.53 16.63 3,970,555 -0.29(-1.71%)
Apr 21, 2010 16.79 16.97 16.63 16.92 9,646 +0.67(+4.12%)
Apr 20, 2010 16.95 17.29 16.24 16.25 200 -0.58(-3.45%)
Apr 19, 2010 16.62 16.83 16.62 16.83 5,228,180 +0.16(+0.96%)
Apr 16, 2010 16.92 16.92 16.60 16.67 2,807,179 -0.24(-1.42%)
Apr 15, 2010 16.94 16.97 16.84 16.91 1,867,520 -0.09(-0.53%)
Apr 14, 2010 17.02 17.08 16.77 17.00 2,166,586 +0.01(+0.06%)
Apr 13, 2010 17.02 17.03 16.84 16.99 1,464,280 -0.01(-0.06%)
Apr 12, 2010 17.09 17.10 16.96 17.00 2,793,949 -0.01(-0.06%)
Apr 09, 2010 17.44 17.44 16.96 17.01 4,273,066 -0.42(-2.41%)
Apr 08, 2010 17.56 17.65 17.28 17.43 2,939,894 -0.21(-1.19%)
Apr 07, 2010 17.66 17.78 17.52 17.64 1,970,778 -0.03(-0.17%)
Apr 06, 2010 17.44 17.69 17.33 17.67 2,365,501 +0.17(+0.97%)
Apr 05, 2010 17.35 17.52 17.30 17.50 1,341,052 +0.21(+1.21%)
Apr 01, 2010 17.29 17.29 17.29 0 +0.14(+0.82%)
Mar 31, 2010 17.16 17.20 17.04 17.15 2,085,515 -0.01(-0.06%)
Mar 30, 2010 16.96 17.18 16.91 17.16 2,308,290 +0.25(+1.48%)
Mar 29, 2010 16.72 17.05 16.70 16.91 2,212,794 +0.25(+1.50%)
Mar 26, 2010 16.67 16.80 16.60 16.66 3,123,809 +0.05(+0.30%)
Mar 25, 2010 16.94 17.02 16.58 16.61 2,639,546 -0.29(-1.72%)
Mar 24, 2010 17.08 17.08 16.84 16.90 2,183,523 -0.21(-1.23%)
Mar 23, 2010 17.02 17.13 16.91 17.11 1,421,196 +0.10(+0.59%)
Mar 22, 2010 17.11 17.14 16.89 17.01 1,599,838 -0.17(-0.99%)
Mar 19, 2010 17.24 17.38 17.08 17.18 2,346,189 -0.07(-0.41%)
Mar 18, 2010 17.31 17.38 17.12 17.25 1,660,522 -0.03(-0.17%)
Mar 17, 2010 17.34 17.40 17.24 17.28 1,792,981 -0.05(-0.29%)
Mar 16, 2010 17.20 17.34 17.13 17.33 2,639,896 +0.17(+0.99%)
Mar 15, 2010 17.05 17.16 17.03 17.16 2,608,741 -0.05(-0.29%)
Mar 12, 2010 17.05 17.21 16.97 17.21 2,545,738 +0.15(+0.88%)
Mar 11, 2010 16.97 17.07 16.85 17.06 1,345,024 +0.09(+0.53%)
Mar 10, 2010 16.84 16.99 16.84 16.97 1,474,000 +0.05(+0.30%)
Mar 09, 2010 16.83 16.92 16.77 16.92 1,334,872 +0.08(+0.48%)
Mar 08, 2010 16.84 16.88 16.74 16.84 1,089,898 -0.21(-1.23%)
Mar 05, 2010 16.93 17.08 16.85 17.05 1,901,296 +0.16(+0.95%)
Mar 04, 2010 16.81 16.91 16.69 16.89 1,612,335 +0.08(+0.48%)
Mar 03, 2010 16.95 16.97 16.69 16.81 1,912,957 -0.09(-0.53%)
Mar 02, 2010 16.79 16.98 16.78 16.90 1,783,221 +0.16(+0.96%)
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.