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 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%)
May 01, 2013 22.60 22.71 22.42 22.46 1,542,063 -0.14(-0.62%)
Apr 30, 2013 22.55 22.67 22.43 22.60 2,496,286 +0.06(+0.27%)
Apr 29, 2013 22.27 22.60 22.15 22.54 1,860,445 +0.36(+1.62%)
Apr 26, 2013 22.14 22.26 22.15 22.18 1,770,486 +0.03(+0.14%)
Apr 25, 2013 22.16 22.25 22.05 22.15 1,605,449 +0.05(+0.23%)
Apr 24, 2013 21.93 22.15 21.80 22.10 1,401,249 +0.21(+0.96%)
Apr 23, 2013 21.87 21.89 21.70 21.89 1,971,332 +0.13(+0.60%)
Apr 22, 2013 21.91 21.91 21.68 21.76 1,828,861 -0.16(-0.73%)
Apr 19, 2013 21.53 21.93 21.41 21.92 1,976,403 +0.47(+2.19%)
Apr 18, 2013 21.55 21.64 21.36 21.45 2,450,790 -0.04(-0.19%)
Apr 17, 2013 21.55 21.65 21.26 21.49 2,763,557 -0.28(-1.29%)
Apr 16, 2013 21.59 21.77 21.39 21.77 3,107,264 +0.25(+1.16%)
Apr 15, 2013 21.97 21.97 21.51 21.52 2,934,555 -0.53(-2.40%)
Apr 12, 2013 22.00 22.12 21.87 22.05 5,415,872 -0.03(-0.14%)
Apr 11, 2013 22.10 22.13 22.00 22.08 1,866,842 +0.00(+0.00%)
Apr 10, 2013 21.87 22.08 21.84 22.08 2,987,071 +0.27(+1.24%)
Apr 09, 2013 22.02 22.09 21.81 21.81 2,750,466 -0.13(-0.59%)
Apr 08, 2013 21.65 21.96 21.63 21.94 2,520,862 +0.33(+1.53%)
Apr 05, 2013 21.45 21.70 21.43 21.61 1,686,072 +0.06(+0.28%)
Apr 04, 2013 21.48 21.58 21.45 21.55 987,774 +0.12(+0.56%)
Apr 03, 2013 21.49 21.51 21.36 21.43 1,729,858 -0.02(-0.09%)
Apr 02, 2013 21.62 21.67 21.42 21.45 2,847,167 -0.03(-0.14%)
Apr 01, 2013 21.41 21.55 21.28 21.48 1,857,897 +0.08(+0.37%)
Mar 28, 2013 21.14 21.43 21.14 21.40 2,091,604 +0.28(+1.33%)
Mar 27, 2013 20.87 21.12 20.82 21.12 1,602,414 +0.17(+0.81%)
Mar 26, 2013 20.88 20.96 20.84 20.95 1,476,824 +0.12(+0.58%)
Mar 25, 2013 20.72 20.88 20.68 20.83 1,992,760 +0.18(+0.87%)
Mar 22, 2013 20.69 20.77 20.58 20.65 1,589,736 +0.02(+0.10%)
Mar 21, 2013 20.77 20.79 20.63 20.63 1,788,381 -0.16(-0.77%)
Mar 20, 2013 20.76 20.83 20.62 20.79 1,963,142 +0.09(+0.43%)
Mar 19, 2013 20.78 20.79 20.58 20.70 1,477,540 -0.01(-0.05%)
Mar 18, 2013 20.76 20.81 20.67 20.71 1,854,438 -0.15(-0.72%)
Mar 15, 2013 20.74 20.89 20.66 20.86 1,673,421 +0.02(+0.10%)
Mar 14, 2013 20.73 20.88 20.67 20.84 1,244,091 +0.09(+0.43%)
Mar 13, 2013 20.64 20.76 20.55 20.75 1,049,136 +0.11(+0.53%)
Mar 12, 2013 20.57 20.66 20.50 20.64 1,845,494 +0.09(+0.44%)
Mar 11, 2013 20.41 20.57 20.40 20.55 1,060,350 +0.10(+0.49%)
Mar 08, 2013 20.38 20.48 20.32 20.45 1,052,042 +0.09(+0.44%)
Mar 07, 2013 20.49 20.60 20.35 20.36 1,325,174 -0.42(-2.02%)
Mar 06, 2013 20.85 20.85 20.67 20.78 2,130,987 -0.02(-0.10%)
Mar 05, 2013 20.76 20.89 20.70 20.80 2,038,652 +0.12(+0.58%)
Mar 04, 2013 20.50 20.85 20.42 20.68 2,307,375 +0.15(+0.73%)
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.