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 (%)
Apr 30, 2010 16.71 16.97 16.65 16.74 2,749,577 +0.11(+0.66%)
Apr 29, 2010 16.50 16.74 16.45 16.63 2,179,805 +0.18(+1.09%)
Apr 28, 2010 16.45 16.63 16.32 16.45 2,300,760 +0.06(+0.37%)
Apr 27, 2010 16.45 16.59 16.32 16.39 3,663,081 -0.06(-0.36%)
Apr 26, 2010 16.54 16.66 16.43 16.45 1,992,207 -0.11(-0.66%)
Apr 23, 2010 16.60 16.69 16.43 16.56 2,808,375 -0.07(-0.42%)
Apr 22, 2010 16.74 16.80 16.53 16.63 3,970,555 -0.29(-1.71%)
Apr 21, 2010 16.79 16.97 16.63 16.92 9,646 +0.67(+4.12%)
Apr 20, 2010 16.95 17.29 16.24 16.25 200 -0.58(-3.45%)
Apr 19, 2010 16.62 16.83 16.62 16.83 5,228,180 +0.16(+0.96%)
Apr 16, 2010 16.92 16.92 16.60 16.67 2,807,179 -0.24(-1.42%)
Apr 15, 2010 16.94 16.97 16.84 16.91 1,867,520 -0.09(-0.53%)
Apr 14, 2010 17.02 17.08 16.77 17.00 2,166,586 +0.01(+0.06%)
Apr 13, 2010 17.02 17.03 16.84 16.99 1,464,280 -0.01(-0.06%)
Apr 12, 2010 17.09 17.10 16.96 17.00 2,793,949 -0.01(-0.06%)
Apr 09, 2010 17.44 17.44 16.96 17.01 4,273,066 -0.42(-2.41%)
Apr 08, 2010 17.56 17.65 17.28 17.43 2,939,894 -0.21(-1.19%)
Apr 07, 2010 17.66 17.78 17.52 17.64 1,970,778 -0.03(-0.17%)
Apr 06, 2010 17.44 17.69 17.33 17.67 2,365,501 +0.17(+0.97%)
Apr 05, 2010 17.35 17.52 17.30 17.50 1,341,052 +0.21(+1.21%)
Apr 01, 2010 17.29 17.29 17.29 0 +0.14(+0.82%)
Mar 31, 2010 17.16 17.20 17.04 17.15 2,085,515 -0.01(-0.06%)
Mar 30, 2010 16.96 17.18 16.91 17.16 2,308,290 +0.25(+1.48%)
Mar 29, 2010 16.72 17.05 16.70 16.91 2,212,794 +0.25(+1.50%)
Mar 26, 2010 16.67 16.80 16.60 16.66 3,123,809 +0.05(+0.30%)
Mar 25, 2010 16.94 17.02 16.58 16.61 2,639,546 -0.29(-1.72%)
Mar 24, 2010 17.08 17.08 16.84 16.90 2,183,523 -0.21(-1.23%)
Mar 23, 2010 17.02 17.13 16.91 17.11 1,421,196 +0.10(+0.59%)
Mar 22, 2010 17.11 17.14 16.89 17.01 1,599,838 -0.17(-0.99%)
Mar 19, 2010 17.24 17.38 17.08 17.18 2,346,189 -0.07(-0.41%)
Mar 18, 2010 17.31 17.38 17.12 17.25 1,660,522 -0.03(-0.17%)
Mar 17, 2010 17.34 17.40 17.24 17.28 1,792,981 -0.05(-0.29%)
Mar 16, 2010 17.20 17.34 17.13 17.33 2,639,896 +0.17(+0.99%)
Mar 15, 2010 17.05 17.16 17.03 17.16 2,608,741 -0.05(-0.29%)
Mar 12, 2010 17.05 17.21 16.97 17.21 2,545,738 +0.15(+0.88%)
Mar 11, 2010 16.97 17.07 16.85 17.06 1,345,024 +0.09(+0.53%)
Mar 10, 2010 16.84 16.99 16.84 16.97 1,474,000 +0.05(+0.30%)
Mar 09, 2010 16.83 16.92 16.77 16.92 1,334,872 +0.08(+0.48%)
Mar 08, 2010 16.84 16.88 16.74 16.84 1,089,898 -0.21(-1.23%)
Mar 05, 2010 16.93 17.08 16.85 17.05 1,901,296 +0.16(+0.95%)
Mar 04, 2010 16.81 16.91 16.69 16.89 1,612,335 +0.08(+0.48%)
Mar 03, 2010 16.95 16.97 16.69 16.81 1,912,957 -0.09(-0.53%)
Mar 02, 2010 16.79 16.98 16.78 16.90 1,783,221 +0.16(+0.96%)
Mar 01, 2010 16.76 17.06 16.71 16.74 1,920,427 -0.08(-0.48%)
Feb 26, 2010 16.90 17.32 16.77 16.82 3,074,087 -0.08(-0.47%)
Feb 25, 2010 16.88 16.94 16.51 16.90 3,491,118 -0.16(-0.94%)
Feb 24, 2010 17.05 17.17 16.81 17.06 2,110,036 +0.07(+0.41%)
Feb 23, 2010 17.07 17.14 16.90 16.99 1,892,656 -0.11(-0.64%)
Feb 22, 2010 17.23 17.24 17.05 17.10 1,595,144 -0.02(-0.12%)
Feb 19, 2010 16.68 17.14 16.68 17.12 4,274,381 +0.37(+2.21%)
Feb 18, 2010 16.62 16.75 16.60 16.75 2,079,975 +0.13(+0.78%)
Feb 17, 2010 16.93 17.01 16.60 16.62 3,735,721 -0.26(-1.54%)
Feb 16, 2010 16.63 16.90 16.62 16.88 1,260,251 +0.38(+2.30%)
Feb 12, 2010 16.50 16.50 16.50 0 -0.01(-0.06%)
Feb 11, 2010 16.25 16.54 16.11 16.51 1,767,744 +0.20(+1.23%)
Feb 10, 2010 16.09 16.38 15.96 16.31 2,472,970 +0.22(+1.37%)
Feb 09, 2010 16.08 16.34 15.97 16.09 1,607,173 +0.01(+0.06%)
Feb 08, 2010 16.12 16.13 15.91 16.08 1,034,675 +0.03(+0.19%)
Feb 05, 2010 16.00 16.09 15.74 16.05 3,313,672 +0.02(+0.12%)
Feb 04, 2010 16.46 16.46 16.02 16.03 2,466,399 -0.49(-2.97%)
Feb 03, 2010 16.61 16.61 16.43 16.52 1,126,832 -0.09(-0.54%)
Feb 02, 2010 16.65 16.69 16.40 16.61 2,123,653 +0.12(+0.71%)
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.