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 (%)
Oct 31, 2003 17.80 17.81 17.61 17.60 725,500 -0.17(-0.96%)
Oct 30, 2003 18.10 18.20 17.75 17.77 377,300 -0.23(-1.28%)
Oct 29, 2003 18.24 18.24 18.00 18.00 488,900 -0.16(-0.88%)
Oct 28, 2003 18.14 18.22 18.08 18.16 536,900 +0.02(+0.11%)
Oct 27, 2003 17.50 18.45 17.50 18.14 1,318,000 +0.70(+4.01%)
Oct 24, 2003 17.56 17.63 17.40 17.44 319,600 -0.20(-1.13%)
Oct 23, 2003 17.56 17.71 17.45 17.64 219,100 +0.11(+0.63%)
Oct 22, 2003 17.55 17.65 17.52 17.53 196,300 -0.12(-0.68%)
Oct 21, 2003 17.70 17.75 17.55 17.65 258,500 -0.04(-0.23%)
Oct 20, 2003 17.86 17.89 17.55 17.69 460,200 -0.20(-1.12%)
Oct 17, 2003 17.92 17.96 17.92 17.89 215,400 -0.03(-0.17%)
Oct 16, 2003 17.82 17.94 17.80 17.92 460,200 +0.10(+0.56%)
Oct 15, 2003 17.64 17.82 17.52 17.82 535,100 +0.17(+0.96%)
Oct 14, 2003 17.60 17.75 17.54 17.65 241,500 +0.03(+0.17%)
Oct 13, 2003 17.61 17.69 17.50 17.62 245,900 +0.01(+0.06%)
Oct 10, 2003 17.54 17.66 17.53 17.61 222,700 +0.03(+0.17%)
Oct 09, 2003 17.50 17.78 17.48 17.58 391,800 +0.08(+0.46%)
Oct 08, 2003 17.90 17.92 17.55 17.50 487,800 -0.37(-2.07%)
Oct 07, 2003 17.79 17.89 17.55 17.87 405,000 +0.08(+0.45%)
Oct 06, 2003 17.90 17.92 17.77 17.79 372,100 -0.11(-0.61%)
Oct 03, 2003 17.90 17.90 17.90 17.90 380,300 +0.07(+0.39%)
Oct 02, 2003 17.52 17.83 17.51 17.83 756,300 +0.39(+2.24%)
Oct 01, 2003 17.38 17.48 17.28 17.44 692,700 +0.16(+0.93%)
Sep 30, 2003 17.35 17.35 17.06 17.28 1,304,100 -0.05(-0.29%)
Sep 29, 2003 17.35 17.35 17.35 17.33 495,100 +0.01(+0.06%)
Sep 26, 2003 17.06 17.33 17.00 17.32 533,200 +0.20(+1.17%)
Sep 25, 2003 17.20 17.20 17.00 17.12 487,700 -0.03(-0.17%)
Sep 24, 2003 17.33 17.33 17.12 17.15 333,200 -0.12(-0.69%)
Sep 23, 2003 17.39 17.39 17.15 17.27 280,600 -0.12(-0.69%)
Sep 22, 2003 17.36 17.40 17.22 17.39 313,500 -0.10(-0.57%)
Sep 19, 2003 17.41 17.49 17.17 17.49 489,900 +0.04(+0.23%)
Sep 18, 2003 17.37 17.52 17.37 17.45 405,600 +0.10(+0.58%)
Sep 17, 2003 17.37 17.38 17.16 17.35 294,800 +0.03(+0.17%)
Sep 16, 2003 17.47 17.47 17.30 17.32 501,500 -0.15(-0.86%)
Sep 15, 2003 17.50 17.52 17.39 17.47 317,200 -0.09(-0.51%)
Sep 12, 2003 17.25 17.56 17.20 17.56 395,300 +0.21(+1.21%)
Sep 11, 2003 17.12 17.35 17.10 17.35 491,300 +0.27(+1.58%)
Sep 10, 2003 17.11 17.22 17.02 17.08 361,200 -0.02(-0.12%)
Sep 09, 2003 17.22 17.25 17.09 17.10 275,300 -0.12(-0.70%)
Sep 08, 2003 17.28 17.36 17.11 17.22 402,600 -0.08(-0.46%)
Sep 05, 2003 17.26 17.40 17.21 17.30 1,914,700 +0.04(+0.23%)
Sep 04, 2003 17.34 17.37 17.15 17.26 437,900 -0.04(-0.23%)
Sep 03, 2003 17.53 17.53 17.25 17.30 641,700 -0.13(-0.75%)
Sep 02, 2003 17.12 17.48 17.01 17.43 1,281,700 +0.06(+0.35%)
Aug 29, 2003 17.35 17.38 17.17 17.37 609,800 +0.02(+0.12%)
Aug 28, 2003 17.53 17.58 17.13 17.35 1,541,100 -0.21(-1.20%)
Aug 27, 2003 17.55 17.56 17.42 17.56 213,300 +0.01(+0.06%)
Aug 26, 2003 17.48 17.55 17.35 17.55 331,000 +0.05(+0.29%)
Aug 25, 2003 17.40 17.52 17.27 17.50 239,000 +0.10(+0.57%)
Aug 22, 2003 17.59 17.59 17.33 17.40 285,400 -0.18(-1.02%)
Aug 21, 2003 17.38 17.67 17.28 17.58 336,000 +0.34(+1.97%)
Aug 20, 2003 17.16 17.44 17.10 17.24 492,500 +0.08(+0.47%)
Aug 19, 2003 17.20 17.29 17.09 17.16 295,700 -0.01(-0.06%)
Aug 18, 2003 17.30 17.48 17.04 17.17 329,200 -0.13(-0.75%)
Aug 15, 2003 16.95 17.35 16.95 17.30 271,400 +0.31(+1.82%)
Aug 14, 2003 16.90 17.13 16.82 16.99 298,300 +0.07(+0.41%)
Aug 13, 2003 16.99 17.23 16.91 16.92 252,300 -0.10(-0.59%)
Aug 12, 2003 17.02 17.04 16.92 17.02 446,000 +0.00(+0.00%)
Aug 11, 2003 17.08 17.09 16.97 17.02 296,600 -0.04(-0.23%)
Aug 08, 2003 16.98 17.10 16.95 17.06 223,200 +0.08(+0.47%)
Aug 07, 2003 17.02 17.09 16.91 16.98 278,800 -0.10(-0.59%)
Aug 06, 2003 16.90 17.08 16.75 17.08 766,600 +0.29(+1.73%)
Aug 05, 2003 17.00 17.10 16.70 16.79 734,200 -0.36(-2.10%)
Aug 04, 2003 17.15 17.23 16.94 17.15 530,600 +0.11(+0.65%)
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.