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, 2013 19.13 19.13 19.13 0 +0.05(+0.26%)
Dec 30, 2013 18.90 19.16 18.90 19.08 1,775,883 +0.15(+0.79%)
Dec 27, 2013 18.90 19.00 18.84 18.93 1,188,009 -0.02(-0.11%)
Dec 26, 2013 19.04 19.07 18.80 18.95 1,368,905 -0.05(-0.26%)
Dec 24, 2013 18.87 19.07 18.79 19.00 1,041,448 +0.07(+0.37%)
Dec 23, 2013 18.97 19.05 18.88 18.93 2,472,878 +0.02(+0.11%)
Dec 20, 2013 18.65 18.93 18.65 18.91 2,426,696 +0.29(+1.56%)
Dec 19, 2013 18.82 18.84 18.50 18.62 1,553,609 -0.24(-1.27%)
Dec 18, 2013 18.64 18.90 18.55 18.86 3,238,833 +0.25(+1.34%)
Dec 17, 2013 18.70 18.70 18.50 18.61 1,690,646 -0.12(-0.64%)
Dec 16, 2013 18.64 18.82 18.59 18.73 2,392,054 +0.15(+0.81%)
Dec 13, 2013 18.64 18.74 18.50 18.58 1,268,183 -0.06(-0.32%)
Dec 12, 2013 18.60 18.81 18.58 18.64 2,236,209 +0.01(+0.05%)
Dec 11, 2013 18.75 18.78 18.60 18.63 2,370,738 -0.12(-0.64%)
Dec 10, 2013 18.98 19.03 18.70 18.75 2,804,086 -0.25(-1.32%)
Dec 09, 2013 19.07 19.13 18.94 19.00 1,834,516 -0.08(-0.42%)
Dec 06, 2013 18.91 19.20 18.86 19.08 2,308,882 -0.05(-0.26%)
Dec 05, 2013 19.08 19.25 18.98 19.13 2,455,036 +0.04(+0.21%)
Dec 04, 2013 18.98 19.11 18.85 19.09 2,539,876 +0.02(+0.10%)
Dec 03, 2013 18.90 19.07 18.85 19.07 1,907,268 +0.11(+0.58%)
Dec 02, 2013 19.12 19.19 18.94 18.96 2,589,165 -0.12(-0.63%)
Nov 29, 2013 18.96 19.23 18.96 19.08 1,148,964 +0.05(+0.26%)
Nov 27, 2013 18.83 19.04 18.77 19.03 1,879,879 +0.18(+0.95%)
Nov 26, 2013 19.05 19.06 18.83 18.85 1,875,094 -0.20(-1.05%)
Nov 25, 2013 19.22 19.25 19.03 19.05 1,535,704 -0.15(-0.78%)
Nov 22, 2013 19.20 19.27 19.12 19.20 1,102,083 +0.00(+0.00%)
Nov 21, 2013 19.18 19.32 19.02 19.20 1,606,247 +0.10(+0.52%)
Nov 20, 2013 19.31 19.39 19.09 19.10 1,239,945 -0.20(-1.04%)
Nov 19, 2013 19.27 19.35 19.23 19.30 1,124,419 -0.01(-0.05%)
Nov 18, 2013 19.46 19.46 19.25 19.31 1,337,620 -0.07(-0.36%)
Nov 15, 2013 19.18 19.38 19.09 19.38 2,235,518 +0.13(+0.68%)
Nov 14, 2013 19.14 19.35 19.08 19.25 1,598,797 +0.31(+1.64%)
Nov 12, 2013 19.08 19.10 18.82 18.94 2,320,951 -0.18(-0.94%)
Nov 11, 2013 19.22 19.31 19.04 19.12 1,402,372 -0.07(-0.36%)
Nov 08, 2013 19.21 19.21 18.90 19.19 2,807,379 +0.01(+0.05%)
Nov 07, 2013 19.34 19.49 19.14 19.18 2,072,621 -0.16(-0.83%)
Nov 06, 2013 19.12 19.40 19.11 19.34 2,415,307 +0.17(+0.89%)
Nov 05, 2013 19.30 19.39 19.17 19.17 2,656,716 -0.18(-0.93%)
Nov 04, 2013 19.40 19.44 19.21 19.35 1,255,833 +0.01(+0.05%)
Nov 01, 2013 19.32 19.50 19.20 19.34 1,947,146 +0.06(+0.31%)
Oct 31, 2013 19.35 19.36 18.99 19.28 2,236,734 -0.04(-0.21%)
Oct 30, 2013 19.48 19.60 19.32 19.32 1,924,797 -0.16(-0.82%)
Oct 29, 2013 19.49 19.52 19.35 19.48 1,135,653 +0.01(+0.05%)
Oct 28, 2013 19.49 19.61 19.36 19.47 1,787,213 -0.03(-0.15%)
Oct 25, 2013 19.25 19.52 19.19 19.50 1,317,519 +0.21(+1.09%)
Oct 24, 2013 19.39 19.40 19.19 19.29 777,886 -0.07(-0.36%)
Oct 23, 2013 19.36 19.51 19.27 19.36 1,797,432 -0.06(-0.31%)
Oct 22, 2013 19.03 19.62 18.91 19.42 3,544,565 +0.43(+2.26%)
Oct 21, 2013 18.94 19.01 18.82 18.99 1,335,590 +0.01(+0.05%)
Oct 18, 2013 19.04 19.08 18.90 18.98 1,690,452 +0.07(+0.37%)
Oct 17, 2013 18.56 18.94 18.43 18.91 1,216,820 +0.31(+1.67%)
Oct 16, 2013 18.48 18.60 18.39 18.60 1,258,871 +0.24(+1.31%)
Oct 15, 2013 18.52 18.57 18.34 18.36 1,371,760 -0.19(-1.02%)
Oct 14, 2013 18.63 18.65 18.34 18.55 2,048,330 -0.19(-1.01%)
Oct 11, 2013 18.72 18.79 18.64 18.74 1,047,369 +0.03(+0.16%)
Oct 10, 2013 18.58 18.75 18.34 18.71 1,323,003 +0.24(+1.30%)
Oct 09, 2013 18.41 18.72 18.36 18.47 1,631,645 +0.13(+0.71%)
Oct 08, 2013 18.29 18.50 18.26 18.34 4,542,682 +0.04(+0.22%)
Oct 07, 2013 18.20 18.46 18.19 18.30 1,565,425 +0.02(+0.11%)
Oct 04, 2013 18.28 18.32 18.20 18.28 1,362,042 +0.01(+0.05%)
Oct 03, 2013 18.39 18.42 18.20 18.27 2,635,134 -0.17(-0.92%)
Oct 02, 2013 18.47 18.54 18.33 18.44 2,355,973 -0.11(-0.59%)
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.