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, 2011 18.45 18.82 18.45 18.73 1,923,171 +0.30(+1.63%)
Feb 25, 2011 18.57 18.61 18.26 18.43 2,670,498 -0.03(-0.16%)
Feb 24, 2011 18.75 18.83 18.41 18.46 4,118,109 -0.29(-1.55%)
Feb 23, 2011 18.90 18.97 18.73 18.75 1,830,492 -0.13(-0.69%)
Feb 22, 2011 18.72 18.91 18.72 18.88 1,470,009 -0.02(-0.11%)
Feb 18, 2011 18.96 18.96 18.80 18.90 954,369 -0.03(-0.16%)
Feb 17, 2011 18.73 18.96 18.73 18.93 1,677,012 +0.20(+1.07%)
Feb 16, 2011 18.78 18.82 18.56 18.73 1,553,196 +0.01(+0.05%)
Feb 15, 2011 18.62 18.74 18.60 18.72 1,536,746 +0.01(+0.05%)
Feb 14, 2011 18.98 18.98 18.65 18.71 1,390,868 -0.26(-1.37%)
Feb 11, 2011 18.88 19.02 18.83 18.97 1,498,590 +0.03(+0.16%)
Feb 10, 2011 18.81 18.98 18.79 18.94 1,166,689 +0.11(+0.58%)
Feb 09, 2011 18.76 18.83 18.68 18.83 1,105,933 +0.00(+0.00%)
Feb 08, 2011 18.73 18.83 18.67 18.83 1,028,523 +0.10(+0.53%)
Feb 07, 2011 18.52 18.73 18.47 18.73 1,799,876 +0.26(+1.41%)
Feb 04, 2011 18.67 18.67 18.45 18.47 1,768,234 -0.15(-0.81%)
Feb 03, 2011 18.64 18.71 18.45 18.62 1,665,421 -0.09(-0.48%)
Feb 02, 2011 18.64 18.71 18.57 18.71 1,769,695 -0.01(-0.05%)
Feb 01, 2011 18.66 18.76 18.59 18.72 1,265,118 +0.15(+0.81%)
Jan 31, 2011 18.63 18.71 18.56 18.57 1,495,046 +0.02(+0.11%)
Jan 28, 2011 18.82 18.84 18.55 18.55 1,814,399 -0.29(-1.54%)
Jan 27, 2011 18.72 18.87 18.65 18.84 1,260,572 +0.15(+0.80%)
Jan 26, 2011 18.75 18.79 18.66 18.69 1,796,951 -0.01(-0.05%)
Jan 25, 2011 18.67 18.74 18.60 18.70 1,274,531 +0.00(+0.00%)
Jan 24, 2011 18.54 18.73 18.54 18.70 3,681,671 +0.17(+0.92%)
Jan 21, 2011 18.60 18.63 18.45 18.53 1,343,024 +0.02(+0.11%)
Jan 20, 2011 18.37 18.62 18.37 18.51 1,419,432 +0.18(+0.98%)
Jan 19, 2011 18.36 18.48 18.30 18.33 1,415,993 -0.06(-0.33%)
Jan 18, 2011 18.31 18.41 18.26 18.39 1,135,867 +0.14(+0.77%)
Jan 14, 2011 18.23 18.36 18.13 18.25 1,115,818 +0.00(+0.00%)
Jan 13, 2011 18.07 18.26 18.04 18.25 1,472,922 +0.16(+0.88%)
Jan 12, 2011 18.18 18.20 18.06 18.09 1,416,156 +0.00(+0.00%)
Jan 11, 2011 18.10 18.20 18.08 18.09 1,212,047 +0.01(+0.06%)
Jan 10, 2011 18.23 18.23 17.96 18.08 1,702,030 -0.20(-1.09%)
Jan 07, 2011 18.17 18.28 18.03 18.28 2,199,589 +0.10(+0.55%)
Jan 06, 2011 18.21 18.22 18.01 18.18 1,982,701 -0.04(-0.22%)
Jan 05, 2011 18.26 18.34 18.21 18.22 1,558,625 -0.13(-0.71%)
Jan 04, 2011 18.35 18.40 18.17 18.35 1,545,102 +0.01(+0.05%)
Jan 03, 2011 18.34 18.48 18.17 18.34 1,731,663 +0.09(+0.49%)
Dec 31, 2010 18.37 18.38 18.24 18.25 1,264,696 -0.05(-0.27%)
Dec 30, 2010 18.44 18.53 18.26 18.30 1,779,218 -0.17(-0.92%)
Dec 29, 2010 18.53 18.55 18.41 18.47 1,136,355 -0.02(-0.11%)
Dec 28, 2010 18.40 18.52 18.30 18.49 1,205,498 +0.11(+0.60%)
Dec 27, 2010 18.40 18.48 18.26 18.38 1,033,654 -0.07(-0.38%)
Dec 23, 2010 18.32 18.48 18.32 18.45 1,814,228 +0.08(+0.44%)
Dec 22, 2010 18.24 18.40 18.23 18.37 1,825,133 +0.15(+0.82%)
Dec 21, 2010 18.35 18.35 18.15 18.22 2,797,479 -0.11(-0.60%)
Dec 20, 2010 18.37 18.40 18.26 18.33 1,483,766 +0.02(+0.11%)
Dec 17, 2010 18.30 18.32 18.13 18.31 2,215,906 -0.02(-0.11%)
Dec 16, 2010 18.11 18.35 18.06 18.33 2,271,530 +0.15(+0.83%)
Dec 15, 2010 18.26 18.34 18.13 18.18 3,503,755 -0.09(-0.49%)
Dec 14, 2010 18.25 18.37 18.25 18.27 1,260,828 +0.03(+0.16%)
Dec 13, 2010 18.24 18.31 18.18 18.24 1,584,476 +0.04(+0.22%)
Dec 10, 2010 18.12 18.26 18.12 18.20 1,343,392 +0.05(+0.28%)
Dec 09, 2010 18.14 18.20 18.08 18.15 1,779,619 +0.00(+0.00%)
Dec 08, 2010 18.20 18.27 18.01 18.15 3,236,092 -0.36(-1.94%)
Dec 07, 2010 18.73 18.74 18.51 18.51 2,725,344 -0.12(-0.64%)
Dec 06, 2010 18.59 18.66 18.54 18.63 2,120,735 +0.03(+0.16%)
Dec 03, 2010 18.66 18.71 18.52 18.60 1,768,508 -0.04(-0.21%)
Dec 02, 2010 18.59 18.67 18.52 18.64 5,616,874 +0.09(+0.49%)
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.