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 (%)
Dec 31, 2003 19.47 19.84 19.40 19.54 878,300 +0.14(+0.72%)
Dec 30, 2003 19.22 19.44 19.22 19.40 566,400 +0.25(+1.31%)
Dec 29, 2003 19.18 19.36 19.03 19.15 993,100 +0.05(+0.26%)
Dec 26, 2003 18.87 19.12 18.72 19.10 596,500 +0.28(+1.49%)
Dec 24, 2003 18.90 18.90 18.60 18.82 212,400 -0.08(-0.42%)
Dec 23, 2003 18.98 19.03 18.81 18.90 311,700 -0.13(-0.68%)
Dec 22, 2003 18.92 19.03 18.80 19.03 316,200 +0.11(+0.58%)
Dec 19, 2003 18.90 18.92 18.84 18.92 357,400 +0.16(+0.85%)
Dec 18, 2003 18.71 18.87 18.65 18.76 418,800 +0.04(+0.21%)
Dec 17, 2003 18.67 18.71 18.42 18.72 473,400 +0.15(+0.81%)
Dec 16, 2003 18.71 18.71 18.57 18.57 311,000 +0.03(+0.16%)
Dec 15, 2003 18.74 18.74 18.53 18.54 576,800 +0.07(+0.38%)
Dec 12, 2003 18.46 18.46 18.30 18.47 205,600 +0.11(+0.60%)
Dec 11, 2003 18.35 18.49 18.35 18.36 305,100 +0.04(+0.22%)
Dec 10, 2003 18.34 18.46 18.25 18.32 474,700 +0.02(+0.11%)
Dec 09, 2003 18.52 18.52 18.30 18.30 392,900 -0.19(-1.03%)
Dec 08, 2003 18.43 18.56 18.35 18.49 835,100 -0.09(-0.48%)
Dec 05, 2003 18.74 18.74 18.54 18.58 212,200 -0.11(-0.59%)
Dec 04, 2003 18.62 18.76 18.57 18.69 244,100 +0.06(+0.32%)
Dec 03, 2003 18.74 18.74 18.50 18.63 277,900 -0.15(-0.80%)
Dec 02, 2003 18.40 18.78 18.40 18.78 297,100 +0.36(+1.95%)
Dec 01, 2003 18.36 18.36 18.24 18.42 616,200 +0.06(+0.33%)
Nov 28, 2003 18.45 18.50 18.33 18.36 110,000 -0.08(-0.43%)
Nov 26, 2003 18.47 18.47 18.34 18.44 245,900 -0.05(-0.27%)
Nov 25, 2003 18.34 18.49 18.34 18.49 267,800 +0.16(+0.87%)
Nov 24, 2003 17.86 18.34 17.82 18.33 321,600 +0.53(+2.98%)
Nov 21, 2003 18.00 18.00 17.78 17.80 256,400 -0.05(-0.28%)
Nov 20, 2003 18.00 18.05 17.82 17.85 465,700 -0.15(-0.83%)
Nov 19, 2003 17.92 18.09 17.92 18.00 287,900 +0.15(+0.84%)
Nov 18, 2003 18.15 18.25 17.82 17.85 292,100 -0.33(-1.82%)
Nov 17, 2003 18.15 18.21 18.02 18.18 254,200 -0.10(-0.55%)
Nov 14, 2003 18.04 18.38 18.04 18.28 347,200 +0.20(+1.11%)
Nov 13, 2003 17.84 18.09 17.84 18.08 315,000 +0.23(+1.29%)
Nov 12, 2003 17.77 18.09 17.77 17.85 519,000 +0.07(+0.39%)
Nov 11, 2003 17.80 17.91 17.73 17.78 282,700 +0.01(+0.06%)
Nov 10, 2003 17.80 17.98 17.77 17.77 389,700 -0.08(-0.45%)
Nov 07, 2003 17.93 18.03 17.79 17.85 349,900 -0.06(-0.34%)
Nov 06, 2003 17.67 17.91 17.67 17.91 358,400 +0.24(+1.36%)
Nov 05, 2003 17.88 17.73 17.73 17.67 383,200 +0.14(+0.80%)
Nov 04, 2003 17.88 17.88 17.50 17.53 465,183 -0.25(-1.41%)
Nov 03, 2003 17.72 17.80 17.56 17.78 355,879 +0.18(+1.02%)
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%)
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.