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 (%)
Aug 29, 2003 17.35 17.38 17.17 17.37 609,800 +0.02(+0.12%)
Aug 28, 2003 17.53 17.58 17.13 17.35 1,541,100 -0.21(-1.20%)
Aug 27, 2003 17.55 17.56 17.42 17.56 213,300 +0.01(+0.06%)
Aug 26, 2003 17.48 17.55 17.35 17.55 331,000 +0.05(+0.29%)
Aug 25, 2003 17.40 17.52 17.27 17.50 239,000 +0.10(+0.57%)
Aug 22, 2003 17.59 17.59 17.33 17.40 285,400 -0.18(-1.02%)
Aug 21, 2003 17.38 17.67 17.28 17.58 336,000 +0.34(+1.97%)
Aug 20, 2003 17.16 17.44 17.10 17.24 492,500 +0.08(+0.47%)
Aug 19, 2003 17.20 17.29 17.09 17.16 295,700 -0.01(-0.06%)
Aug 18, 2003 17.30 17.48 17.04 17.17 329,200 -0.13(-0.75%)
Aug 15, 2003 16.95 17.35 16.95 17.30 271,400 +0.31(+1.82%)
Aug 14, 2003 16.90 17.13 16.82 16.99 298,300 +0.07(+0.41%)
Aug 13, 2003 16.99 17.23 16.91 16.92 252,300 -0.10(-0.59%)
Aug 12, 2003 17.02 17.04 16.92 17.02 446,000 +0.00(+0.00%)
Aug 11, 2003 17.08 17.09 16.97 17.02 296,600 -0.04(-0.23%)
Aug 08, 2003 16.98 17.10 16.95 17.06 223,200 +0.08(+0.47%)
Aug 07, 2003 17.02 17.09 16.91 16.98 278,800 -0.10(-0.59%)
Aug 06, 2003 16.90 17.08 16.75 17.08 766,600 +0.29(+1.73%)
Aug 05, 2003 17.00 17.10 16.70 16.79 734,200 -0.36(-2.10%)
Aug 04, 2003 17.15 17.23 16.94 17.15 530,600 +0.11(+0.65%)
Aug 01, 2003 17.26 17.26 17.03 17.04 438,700 -0.28(-1.62%)
Jul 31, 2003 17.15 17.45 17.09 17.32 606,500 +0.09(+0.52%)
Jul 30, 2003 17.08 17.34 17.00 17.23 489,500 +0.30(+1.77%)
Jul 29, 2003 17.21 17.21 16.92 16.93 434,200 -0.17(-0.99%)
Jul 28, 2003 17.25 17.45 17.01 17.10 534,500 -0.18(-1.04%)
Jul 25, 2003 16.95 17.55 16.93 17.28 898,800 +0.39(+2.31%)
Jul 24, 2003 17.41 17.41 16.76 16.89 677,000 -0.27(-1.57%)
Jul 23, 2003 16.95 17.22 16.77 17.16 549,900 +0.36(+2.14%)
Jul 22, 2003 16.99 16.99 16.65 16.80 819,800 -0.18(-1.06%)
Jul 21, 2003 17.07 17.32 16.97 16.98 524,000 -0.34(-1.96%)
Jul 18, 2003 17.40 17.43 17.14 17.32 943,900 -0.18(-1.03%)
Jul 17, 2003 17.59 17.67 17.40 17.50 738,000 -0.08(-0.46%)
Jul 16, 2003 17.90 17.90 17.51 17.58 705,900 -0.22(-1.24%)
Jul 15, 2003 18.49 18.49 17.30 17.80 2,471,600 -0.69(-3.73%)
Jul 14, 2003 18.73 18.75 18.35 18.49 653,300 -0.14(-0.75%)
Jul 11, 2003 18.70 18.94 18.48 18.63 720,600 -0.04(-0.21%)
Jul 10, 2003 19.10 19.14 18.62 18.67 530,100 -0.42(-2.20%)
Jul 09, 2003 19.25 19.35 19.09 19.09 343,200 -0.16(-0.83%)
Jul 08, 2003 19.50 19.50 19.24 19.25 361,600 -0.14(-0.72%)
Jul 07, 2003 19.37 19.47 19.25 19.39 313,100 +0.02(+0.10%)
Jul 03, 2003 19.50 19.50 19.27 19.37 252,300 -0.28(-1.42%)
Jul 02, 2003 19.55 19.65 19.42 19.65 511,900 +0.25(+1.29%)
Jul 01, 2003 19.39 19.60 19.17 19.40 533,300 +0.24(+1.25%)
Jun 30, 2003 19.48 19.48 19.16 19.16 523,000 -0.23(-1.19%)
Jun 27, 2003 19.75 19.83 19.30 19.39 446,200 -0.28(-1.42%)
Jun 26, 2003 19.70 19.77 19.62 19.67 434,100 -0.13(-0.66%)
Jun 25, 2003 19.98 20.03 19.76 19.80 389,400 +0.06(+0.30%)
Jun 24, 2003 19.90 20.03 19.55 19.74 575,100 -0.14(-0.70%)
Jun 23, 2003 20.00 20.02 19.69 19.88 587,100 -0.05(-0.25%)
Jun 20, 2003 19.90 20.05 19.71 19.93 792,100 +0.03(+0.15%)
Jun 19, 2003 19.80 19.91 19.61 19.90 559,400 +0.20(+1.02%)
Jun 18, 2003 19.46 19.70 19.41 19.70 318,400 +0.14(+0.72%)
Jun 17, 2003 19.30 19.62 19.28 19.56 403,100 +0.26(+1.35%)
Jun 16, 2003 19.39 19.49 19.25 19.30 531,300 -0.05(-0.26%)
Jun 13, 2003 19.40 19.63 19.16 19.35 469,300 -0.05(-0.26%)
Jun 12, 2003 19.20 19.48 19.12 19.40 628,600 +0.20(+1.04%)
Jun 11, 2003 19.35 19.47 19.12 19.20 510,000 -0.15(-0.78%)
Jun 10, 2003 19.40 19.43 19.13 19.35 487,200 -0.05(-0.26%)
Jun 09, 2003 19.59 19.75 19.37 19.40 538,400 -0.19(-0.97%)
Jun 06, 2003 20.00 20.00 19.42 19.59 824,100 -0.41(-2.05%)
Jun 05, 2003 20.25 20.25 19.95 20.00 2,258,000 -0.25(-1.23%)
Jun 04, 2003 20.15 20.38 20.05 20.25 445,600 +0.00(+0.00%)
Jun 03, 2003 20.19 20.25 19.98 20.25 489,600 +0.06(+0.30%)
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.