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 (%)
Jun 30, 2014 27.45 27.50 27.32 27.48 1,450,757 +0.08(+0.29%)
Jun 27, 2014 27.30 27.44 27.29 27.40 985,426 +0.09(+0.33%)
Jun 26, 2014 27.35 27.40 27.30 27.31 1,781,425 -0.03(-0.11%)
Jun 25, 2014 27.41 27.47 27.33 27.34 1,579,386 -0.10(-0.36%)
Jun 24, 2014 27.38 27.50 27.30 27.44 812,381 +0.03(+0.11%)
Jun 23, 2014 27.42 27.48 27.30 27.41 1,139,514 -0.04(-0.15%)
Jun 20, 2014 27.64 27.64 27.44 27.45 2,521,681 -0.12(-0.44%)
Jun 19, 2014 27.42 27.59 27.41 27.57 2,291,878 +0.12(+0.44%)
Jun 18, 2014 27.31 27.56 27.30 27.45 2,458,342 +0.14(+0.51%)
Jun 17, 2014 27.33 27.46 27.27 27.31 1,361,821 -0.09(-0.33%)
Jun 16, 2014 27.32 27.67 27.31 27.40 1,451,967 +0.04(+0.15%)
Jun 13, 2014 27.36 27.42 27.30 27.36 1,408,206 +0.02(+0.07%)
Jun 12, 2014 27.23 27.47 27.20 27.34 2,046,332 +0.09(+0.33%)
Jun 11, 2014 27.18 27.27 27.16 27.25 3,664,244 +0.00(+0.00%)
Jun 10, 2014 27.24 27.27 27.18 27.25 4,898,262 -0.21(-0.76%)
Jun 06, 2014 27.68 27.70 27.43 27.46 2,364,541 -0.40(-1.44%)
Jun 05, 2014 27.75 27.88 27.74 27.86 1,799,150 +0.11(+0.40%)
Jun 04, 2014 27.69 27.77 27.66 27.75 1,273,930 +0.02(+0.07%)
Jun 03, 2014 27.65 27.78 27.64 27.73 1,238,241 +0.05(+0.18%)
Jun 02, 2014 27.64 27.77 27.62 27.68 1,420,220 -0.02(-0.07%)
May 30, 2014 27.62 27.89 27.61 27.70 2,644,013 +0.04(+0.14%)
May 29, 2014 27.66 27.68 27.47 27.66 1,631,428 -0.03(-0.11%)
May 28, 2014 27.52 27.74 27.46 27.69 1,769,362 +0.17(+0.62%)
May 27, 2014 27.72 27.90 27.52 27.52 1,762,142 -0.18(-0.65%)
May 23, 2014 27.70 27.70 27.70 0 -0.01(-0.04%)
May 22, 2014 27.65 27.71 27.64 27.71 1,579,438 +0.03(+0.11%)
May 21, 2014 27.69 27.69 27.61 27.68 3,506,524 +0.05(+0.18%)
May 20, 2014 27.50 27.69 27.50 27.63 4,990,486 +0.06(+0.22%)
May 19, 2014 27.61 27.72 27.41 27.57 3,541,235 -0.03(-0.11%)
May 16, 2014 27.67 27.76 27.59 27.60 6,860,957 -0.08(-0.29%)
May 15, 2014 27.70 27.71 27.64 27.68 2,643,046 +0.00(+0.00%)
May 14, 2014 27.58 27.75 27.54 27.68 3,974,702 +0.11(+0.40%)
May 13, 2014 27.54 27.61 27.50 27.57 3,316,170 +0.05(+0.18%)
May 12, 2014 27.52 27.60 27.48 27.52 5,160,009 -0.05(-0.18%)
May 09, 2014 27.45 27.57 27.39 27.57 3,914,455 +0.13(+0.47%)
May 08, 2014 27.37 27.49 27.32 27.44 6,925,593 -0.02(-0.07%)
May 07, 2014 27.14 27.56 27.12 27.46 8,850,063 +0.16(+0.59%)
May 06, 2014 27.14 27.39 27.10 27.30 7,135,241 +0.16(+0.59%)
May 05, 2014 26.89 27.19 26.88 27.14 7,261,074 +0.16(+0.59%)
May 02, 2014 26.92 26.98 26.85 26.98 14,347,619 +0.05(+0.19%)
May 01, 2014 26.74 27.04 26.72 26.93 18,933,736 +0.17(+0.64%)
Apr 30, 2014 26.87 26.89 26.71 26.76 74,557,072 +3.97(+17.42%)
Apr 29, 2014 23.03 23.25 22.66 22.79 4,172,200 -0.31(-1.34%)
Apr 28, 2014 21.84 23.20 21.71 23.10 10,274,774 +1.25(+5.72%)
Apr 25, 2014 21.48 21.87 21.48 21.85 2,483,673 +0.41(+1.91%)
Apr 24, 2014 21.53 21.70 21.42 21.44 4,780,296 -0.07(-0.33%)
Apr 23, 2014 21.48 21.75 21.43 21.51 2,658,583 +0.01(+0.05%)
Apr 22, 2014 21.37 21.53 21.27 21.50 2,248,991 +0.10(+0.47%)
Apr 21, 2014 21.35 21.48 21.22 21.40 1,794,066 +0.06(+0.28%)
Apr 17, 2014 21.34 21.34 21.34 0 -0.28(-1.30%)
Apr 16, 2014 21.44 21.62 21.34 21.62 2,422,590 +0.22(+1.03%)
Apr 15, 2014 21.00 21.41 20.99 21.40 2,482,094 +0.40(+1.90%)
Apr 14, 2014 20.81 21.12 20.72 21.00 2,259,820 +0.25(+1.20%)
Apr 11, 2014 20.77 20.91 20.69 20.75 1,621,917 -0.05(-0.24%)
Apr 10, 2014 20.91 21.09 20.73 20.80 1,489,748 -0.08(-0.38%)
Apr 09, 2014 21.07 21.10 20.49 20.88 2,903,816 -0.19(-0.90%)
Apr 08, 2014 20.71 21.18 20.62 21.07 2,551,293 +0.33(+1.59%)
Apr 07, 2014 20.54 20.92 20.53 20.74 3,308,216 +0.21(+1.02%)
Apr 04, 2014 20.31 20.58 20.28 20.53 2,875,692 +0.28(+1.38%)
Apr 03, 2014 20.18 20.30 20.11 20.25 1,428,493 +0.11(+0.55%)
Apr 02, 2014 20.23 20.28 20.09 20.14 1,269,251 -0.11(-0.54%)
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.