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 (%)
Feb 28, 2003 17.90 17.99 17.86 17.95 250,400 +0.05(+0.28%)
Feb 27, 2003 17.69 17.99 17.69 17.90 341,200 +0.21(+1.19%)
Feb 26, 2003 18.00 18.00 17.62 17.69 251,700 -0.34(-1.89%)
Feb 25, 2003 17.80 18.10 17.80 18.03 364,300 +0.18(+1.01%)
Feb 24, 2003 18.05 18.21 17.85 17.85 413,000 -0.40(-2.19%)
Feb 21, 2003 17.85 18.31 17.85 18.25 282,300 +0.30(+1.67%)
Feb 20, 2003 18.00 18.19 17.85 17.95 534,000 -0.05(-0.28%)
Feb 19, 2003 17.95 18.16 17.90 18.00 488,100 +0.00(+0.00%)
Feb 18, 2003 17.85 18.12 17.75 18.00 386,100 +0.35(+1.98%)
Feb 14, 2003 17.44 17.88 17.44 17.65 509,300 +0.18(+1.03%)
Feb 13, 2003 16.92 17.64 16.73 17.47 729,400 +0.55(+3.25%)
Feb 12, 2003 17.25 17.75 16.89 16.92 724,100 -0.83(-4.68%)
Feb 11, 2003 17.86 17.98 17.60 17.75 360,800 -0.12(-0.67%)
Feb 10, 2003 18.10 18.10 17.70 17.87 540,900 -0.23(-1.27%)
Feb 07, 2003 18.75 18.79 18.00 18.10 394,300 -0.64(-3.42%)
Feb 06, 2003 18.61 18.86 18.60 18.74 495,500 +0.12(+0.64%)
Feb 05, 2003 18.70 18.91 18.52 18.62 553,800 +0.05(+0.27%)
Feb 04, 2003 18.84 18.84 18.55 18.57 318,500 -0.32(-1.69%)
Feb 03, 2003 18.79 19.09 18.78 18.89 404,700 +0.14(+0.75%)
Jan 31, 2003 18.40 18.80 18.40 18.75 827,300 +0.33(+1.79%)
Jan 30, 2003 18.90 18.90 18.42 18.42 333,000 -0.42(-2.23%)
Jan 29, 2003 18.85 18.97 18.59 18.84 309,900 -0.10(-0.53%)
Jan 28, 2003 18.82 19.20 18.82 18.94 370,800 +0.19(+1.01%)
Jan 27, 2003 19.20 19.21 18.75 18.75 380,800 -0.55(-2.85%)
Jan 24, 2003 19.50 19.61 19.15 19.30 706,800 -0.26(-1.33%)
Jan 23, 2003 19.25 19.72 19.25 19.56 423,700 +0.29(+1.50%)
Jan 22, 2003 19.20 19.34 19.00 19.27 571,600 +0.02(+0.10%)
Jan 21, 2003 19.55 19.59 19.25 19.25 319,800 -0.30(-1.53%)
Jan 17, 2003 19.75 19.78 19.40 19.55 343,800 -0.25(-1.26%)
Jan 16, 2003 19.75 19.91 19.63 19.80 316,100 -0.10(-0.50%)
Jan 15, 2003 19.75 19.99 19.63 19.90 460,200 -0.08(-0.40%)
Jan 14, 2003 19.75 19.98 19.60 19.98 464,700 +0.16(+0.81%)
Jan 13, 2003 20.11 20.11 19.70 19.82 613,700 -0.28(-1.39%)
Jan 10, 2003 20.25 20.35 20.01 20.10 718,800 -0.15(-0.74%)
Jan 09, 2003 20.20 20.34 20.10 20.25 441,100 +0.00(+0.00%)
Jan 08, 2003 20.00 20.40 20.00 20.25 469,500 +0.00(+0.00%)
Jan 07, 2003 20.42 20.42 19.80 20.25 663,100 -0.31(-1.51%)
Jan 06, 2003 19.60 20.56 19.60 20.56 912,200 +0.92(+4.68%)
Jan 03, 2003 19.55 19.64 19.47 19.64 348,500 +0.09(+0.46%)
Jan 02, 2003 19.39 19.55 19.26 19.55 363,800 +0.16(+0.83%)
Dec 31, 2002 19.40 19.41 19.04 19.39 674,400 -0.06(-0.31%)
Dec 30, 2002 19.20 19.45 18.98 19.45 466,100 +0.37(+1.94%)
Dec 27, 2002 19.00 19.22 18.78 19.08 603,800 -0.14(-0.73%)
Dec 26, 2002 19.23 19.24 19.15 19.22 343,000 +0.02(+0.10%)
Dec 24, 2002 19.20 19.25 19.13 19.20 216,100 -0.05(-0.26%)
Dec 23, 2002 19.24 19.37 19.15 19.25 731,500 -0.24(-1.23%)
Dec 20, 2002 19.18 19.49 19.10 19.49 651,000 +0.34(+1.78%)
Dec 19, 2002 19.16 19.32 19.09 19.15 664,300 -0.17(-0.88%)
Dec 18, 2002 19.25 19.43 19.15 19.32 600,000 -0.03(-0.16%)
Dec 17, 2002 19.38 19.49 19.22 19.35 709,200 -0.03(-0.15%)
Dec 16, 2002 19.20 19.38 19.12 19.38 473,200 +0.18(+0.94%)
Dec 13, 2002 19.11 19.28 19.11 19.20 825,700 +0.09(+0.47%)
Dec 12, 2002 19.18 19.23 19.10 19.11 692,500 -0.12(-0.62%)
Dec 11, 2002 19.05 19.30 19.05 19.23 1,498,800 +0.08(+0.42%)
Dec 10, 2002 19.13 19.20 18.80 19.15 2,468,400 +0.02(+0.10%)
Dec 09, 2002 19.17 19.35 19.03 19.13 462,400 -0.09(-0.47%)
Dec 06, 2002 19.30 19.44 19.10 19.22 475,600 -0.40(-2.04%)
Dec 05, 2002 19.68 19.90 19.55 19.62 2,659,000 -0.04(-0.20%)
Dec 04, 2002 19.94 20.15 19.59 19.66 741,900 -0.28(-1.40%)
Dec 03, 2002 19.50 20.00 19.50 19.94 296,800 +0.44(+2.26%)
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.