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 (%)
Jul 31, 2013 20.71 20.75 20.42 20.55 1,978,784 -0.20(-0.96%)
Jul 30, 2013 20.58 20.89 20.58 20.75 1,696,498 +0.21(+1.02%)
Jul 29, 2013 20.42 20.67 20.36 20.54 1,409,955 +0.12(+0.59%)
Jul 26, 2013 20.24 20.44 20.14 20.42 1,224,379 +0.11(+0.54%)
Jul 25, 2013 20.08 20.33 20.08 20.31 1,424,454 +0.19(+0.94%)
Jul 24, 2013 20.44 20.47 20.07 20.12 1,044,010 -0.36(-1.76%)
Jul 23, 2013 20.34 20.49 20.25 20.48 1,910,840 +0.16(+0.79%)
Jul 22, 2013 20.34 20.44 20.30 20.32 1,025,601 -0.06(-0.29%)
Jul 19, 2013 20.52 20.55 20.35 20.38 1,375,234 -0.19(-0.92%)
Jul 18, 2013 20.41 20.57 20.38 20.57 1,023,386 +0.23(+1.16%)
Jul 17, 2013 20.48 20.50 20.27 20.34 1,434,695 -0.05(-0.27%)
Jul 16, 2013 20.44 20.49 20.22 20.39 2,536,559 -0.04(-0.20%)
Jul 15, 2013 20.20 20.44 20.11 20.43 2,287,137 +0.19(+0.94%)
Jul 12, 2013 20.27 20.35 20.08 20.24 2,703,834 -0.01(-0.05%)
Jul 11, 2013 20.13 20.31 20.02 20.25 5,099,861 +0.34(+1.71%)
Jul 10, 2013 19.61 20.01 19.54 19.91 2,998,254 +0.31(+1.58%)
Jul 09, 2013 19.60 19.72 19.56 19.60 5,633,268 +0.06(+0.31%)
Jul 08, 2013 19.48 19.61 19.40 19.54 5,541,614 +0.16(+0.83%)
Jul 05, 2013 19.52 19.55 19.19 19.38 3,015,899 -0.10(-0.51%)
Jul 03, 2013 19.57 19.60 19.41 19.48 2,059,419 -0.15(-0.76%)
Jul 02, 2013 19.82 19.91 19.54 19.63 7,783,217 -0.19(-0.96%)
Jul 01, 2013 20.28 20.30 19.76 19.82 2,753,896 -0.34(-1.69%)
Jun 28, 2013 20.21 20.27 19.94 20.16 2,294,141 -0.05(-0.25%)
Jun 27, 2013 20.31 20.45 20.13 20.21 1,552,252 +0.02(+0.10%)
Jun 26, 2013 20.07 20.27 19.99 20.19 1,256,357 +0.28(+1.41%)
Jun 25, 2013 19.91 19.97 19.75 19.91 1,800,254 +0.18(+0.91%)
Jun 24, 2013 19.75 19.88 19.52 19.73 2,479,505 -0.15(-0.75%)
Jun 21, 2013 19.52 20.07 19.35 19.88 3,764,646 +0.46(+2.37%)
Jun 20, 2013 19.77 19.80 19.37 19.42 2,858,790 -0.47(-2.36%)
Jun 19, 2013 20.34 20.42 19.89 19.89 2,245,397 -0.47(-2.31%)
Jun 18, 2013 20.27 20.41 20.21 20.36 1,407,908 +0.09(+0.44%)
Jun 17, 2013 20.37 20.45 20.14 20.27 1,260,910 -0.01(-0.05%)
Jun 14, 2013 20.31 20.44 20.22 20.28 1,280,380 -0.02(-0.10%)
Jun 13, 2013 20.00 20.35 19.86 20.30 1,972,887 +0.28(+1.40%)
Jun 12, 2013 20.31 20.37 19.96 20.02 1,962,177 -0.17(-0.84%)
Jun 11, 2013 20.32 20.45 20.18 20.19 2,603,219 -0.30(-1.46%)
Jun 10, 2013 20.64 20.68 20.38 20.49 1,688,742 -0.13(-0.63%)
Jun 07, 2013 20.59 20.73 20.31 20.62 2,153,826 +0.09(+0.44%)
Jun 06, 2013 20.36 20.53 20.12 20.53 2,937,775 -0.02(-0.10%)
Jun 05, 2013 20.76 20.76 20.45 20.55 2,567,292 -0.19(-0.92%)
Jun 04, 2013 20.82 20.87 20.57 20.74 3,009,011 -0.09(-0.43%)
Jun 03, 2013 20.78 21.00 20.48 20.83 2,878,107 +0.06(+0.29%)
May 31, 2013 20.97 21.18 20.77 20.77 2,017,214 -0.25(-1.19%)
May 30, 2013 20.97 21.30 20.97 21.02 2,164,761 +0.17(+0.82%)
May 29, 2013 21.16 21.19 20.63 20.85 2,639,489 -0.43(-2.02%)
May 28, 2013 21.29 21.39 21.15 21.28 2,386,777 +0.05(+0.24%)
May 24, 2013 21.33 21.38 21.14 21.23 1,298,388 -0.20(-0.93%)
May 23, 2013 21.65 21.67 21.07 21.43 2,766,151 -0.37(-1.70%)
May 22, 2013 22.27 22.49 21.66 21.80 2,236,189 -0.49(-2.20%)
May 21, 2013 22.05 22.31 21.98 22.29 1,837,776 +0.29(+1.32%)
May 20, 2013 22.05 22.09 21.93 22.00 946,827 -0.05(-0.23%)
May 17, 2013 21.93 22.13 21.80 22.05 1,841,349 +0.14(+0.64%)
May 16, 2013 22.14 22.14 21.85 21.91 1,691,868 -0.24(-1.08%)
May 15, 2013 21.93 22.20 21.85 22.15 2,620,704 +0.44(+2.03%)
May 13, 2013 21.77 21.78 21.51 21.71 1,802,307 -0.10(-0.46%)
May 10, 2013 21.56 21.83 21.53 21.81 2,173,416 +0.25(+1.16%)
May 09, 2013 22.05 22.09 21.50 21.56 6,738,242 -0.46(-2.09%)
May 08, 2013 22.06 22.22 21.88 22.02 2,242,504 -0.11(-0.50%)
May 07, 2013 22.04 22.21 22.04 22.13 1,800,719 +0.09(+0.41%)
May 06, 2013 22.51 22.52 22.02 22.04 1,599,628 -0.47(-2.09%)
May 03, 2013 22.61 22.63 22.36 22.51 2,028,152 -0.04(-0.18%)
May 02, 2013 22.43 22.57 22.35 22.55 1,978,230 +0.09(+0.40%)
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.