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 (%)
May 30, 2003 20.00 20.48 20.00 20.44 2,084,000 +0.48(+2.40%)
May 29, 2003 20.15 20.34 19.75 19.96 991,100 -0.22(-1.09%)
May 28, 2003 20.25 20.33 20.05 20.18 830,700 -0.07(-0.35%)
May 27, 2003 20.19 20.49 19.75 20.25 1,738,700 +0.00(+0.00%)
May 23, 2003 19.20 20.26 19.20 20.25 1,274,600 +1.07(+5.58%)
May 22, 2003 18.50 19.22 18.42 19.18 1,031,000 +0.73(+3.96%)
May 21, 2003 18.35 18.80 18.34 18.45 1,225,500 +0.10(+0.54%)
May 20, 2003 18.20 18.39 18.10 18.35 688,500 +0.14(+0.77%)
May 19, 2003 18.11 18.30 18.11 18.21 578,500 +0.11(+0.61%)
May 16, 2003 17.95 18.26 17.88 18.10 613,000 +0.40(+2.26%)
May 15, 2003 17.66 17.76 17.50 17.70 548,000 +0.04(+0.23%)
May 14, 2003 17.54 17.66 17.45 17.66 355,300 +0.18(+1.03%)
May 13, 2003 17.40 17.62 17.38 17.48 422,100 +0.07(+0.40%)
May 12, 2003 17.12 17.41 17.12 17.41 521,900 +0.24(+1.40%)
May 09, 2003 17.44 17.44 17.15 17.17 594,900 -0.07(-0.41%)
May 08, 2003 16.98 17.31 16.97 17.24 364,000 +0.26(+1.53%)
May 07, 2003 17.12 17.17 16.96 16.98 1,142,600 -0.18(-1.05%)
May 06, 2003 17.50 17.50 17.16 17.16 400,200 -0.34(-1.94%)
May 05, 2003 17.28 17.54 17.26 17.50 504,500 +0.22(+1.27%)
May 02, 2003 17.22 17.33 17.18 17.28 345,600 +0.06(+0.35%)
May 01, 2003 17.10 17.30 17.01 17.22 407,300 +0.04(+0.23%)
Apr 30, 2003 16.99 17.25 16.92 17.18 550,600 +0.19(+1.12%)
Apr 29, 2003 17.25 17.25 16.92 16.99 397,700 -0.26(-1.51%)
Apr 28, 2003 16.70 17.28 16.62 17.25 720,600 +0.45(+2.68%)
Apr 25, 2003 16.80 17.08 16.66 16.80 806,000 -0.27(-1.58%)
Apr 24, 2003 16.84 17.30 16.83 17.07 444,200 +0.23(+1.37%)
Apr 23, 2003 16.80 16.93 16.64 16.84 290,800 +0.04(+0.24%)
Apr 22, 2003 16.70 16.91 16.54 16.80 587,700 -0.04(-0.24%)
Apr 21, 2003 16.85 16.89 16.74 16.84 338,500 +0.02(+0.12%)
Apr 17, 2003 16.53 16.87 16.47 16.82 428,600 +0.29(+1.75%)
Apr 16, 2003 16.64 16.66 16.45 16.53 588,200 -0.07(-0.42%)
Apr 15, 2003 16.47 16.71 16.38 16.60 402,400 +0.08(+0.48%)
Apr 14, 2003 16.24 16.59 16.24 16.52 273,900 +0.28(+1.72%)
Apr 11, 2003 16.38 16.45 16.23 16.24 309,200 -0.04(-0.25%)
Apr 10, 2003 16.17 16.28 16.14 16.28 327,200 +0.10(+0.62%)
Apr 09, 2003 16.25 16.30 16.10 16.18 356,700 -0.01(-0.06%)
Apr 08, 2003 16.25 16.49 16.14 16.19 513,600 -0.06(-0.37%)
Apr 07, 2003 16.45 16.59 16.25 16.25 1,738,400 -0.60(-3.56%)
Apr 04, 2003 17.40 17.49 16.84 16.85 743,700 -0.51(-2.94%)
Apr 03, 2003 17.54 17.55 17.35 17.36 218,100 -0.14(-0.80%)
Apr 02, 2003 17.70 17.78 17.50 17.50 352,400 +0.10(+0.57%)
Apr 01, 2003 17.55 17.56 17.15 17.40 335,100 +0.00(+0.00%)
Mar 31, 2003 17.64 17.64 17.19 17.40 369,400 -0.24(-1.36%)
Mar 28, 2003 17.30 17.64 17.27 17.64 466,500 +0.38(+2.20%)
Mar 27, 2003 17.15 17.46 17.15 17.26 209,300 -0.14(-0.80%)
Mar 26, 2003 17.40 17.53 17.29 17.40 312,100 +0.00(+0.00%)
Mar 25, 2003 17.22 17.40 17.12 17.40 237,600 +0.22(+1.28%)
Mar 24, 2003 17.66 17.66 17.05 17.18 345,500 -0.55(-3.10%)
Mar 21, 2003 17.30 17.73 17.20 17.73 431,900 +0.54(+3.14%)
Mar 20, 2003 17.50 17.51 17.05 17.19 1,011,400 -0.40(-2.27%)
Mar 19, 2003 17.37 17.63 17.37 17.59 416,600 +0.22(+1.27%)
Mar 18, 2003 17.05 17.37 16.90 17.37 353,300 +0.39(+2.30%)
Mar 17, 2003 16.85 17.10 16.81 16.98 260,300 +0.09(+0.53%)
Mar 14, 2003 17.01 17.15 16.82 16.89 238,200 -0.08(-0.47%)
Mar 13, 2003 17.00 17.13 16.83 16.97 351,100 +0.07(+0.41%)
Mar 12, 2003 17.04 17.05 16.83 16.90 516,100 -0.14(-0.82%)
Mar 11, 2003 17.20 17.30 17.04 17.04 359,700 -0.16(-0.93%)
Mar 10, 2003 17.30 17.34 17.10 17.20 370,300 -0.16(-0.92%)
Mar 07, 2003 17.21 17.51 17.05 17.36 307,400 +0.16(+0.93%)
Mar 06, 2003 17.25 17.34 17.07 17.20 353,500 -0.24(-1.38%)
Mar 05, 2003 16.95 17.48 16.95 17.44 2,483,600 +0.12(+0.69%)
Mar 04, 2003 17.49 17.49 17.30 17.32 285,600 -0.20(-1.14%)
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.