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 (%)
Oct 31, 2002 20.70 20.80 20.45 20.70 269,000 +0.00(+0.00%)
Oct 30, 2002 20.87 21.03 20.70 20.70 522,600 -0.16(-0.77%)
Oct 29, 2002 20.62 20.97 20.45 20.86 360,900 +0.14(+0.68%)
Oct 28, 2002 20.55 20.98 20.50 20.72 246,200 +0.27(+1.32%)
Oct 25, 2002 20.00 20.66 19.89 20.45 413,400 +0.34(+1.69%)
Oct 24, 2002 20.20 20.59 19.92 20.11 520,100 -0.07(-0.35%)
Oct 23, 2002 19.52 20.21 19.52 20.18 354,000 +0.56(+2.85%)
Oct 22, 2002 19.50 19.87 19.45 19.62 389,700 -0.03(-0.15%)
Oct 21, 2002 19.35 19.73 19.30 19.65 697,400 +0.30(+1.55%)
Oct 18, 2002 19.50 19.59 19.21 19.35 464,400 -0.15(-0.77%)
Oct 17, 2002 19.82 19.87 19.44 19.50 370,900 +0.18(+0.93%)
Oct 16, 2002 19.70 19.80 19.23 19.32 313,600 -0.49(-2.47%)
Oct 15, 2002 19.55 19.98 19.50 19.81 311,900 +0.26(+1.33%)
Oct 14, 2002 18.90 19.70 18.80 19.55 1,430,000 +0.31(+1.61%)
Oct 11, 2002 19.70 19.70 18.98 19.24 751,400 +0.02(+0.10%)
Oct 10, 2002 18.31 19.52 18.30 19.22 937,700 +0.66(+3.56%)
Oct 09, 2002 19.25 19.25 18.56 18.56 577,100 -0.89(-4.58%)
Oct 08, 2002 19.28 19.83 18.60 19.45 645,400 +0.20(+1.04%)
Oct 07, 2002 19.35 19.72 19.21 19.25 317,300 -0.10(-0.52%)
Oct 04, 2002 19.68 19.75 19.18 19.35 419,600 -0.33(-1.68%)
Oct 03, 2002 19.85 20.21 19.62 19.68 521,000 -0.17(-0.86%)
Oct 02, 2002 20.15 20.30 19.74 19.85 657,100 -0.33(-1.64%)
Oct 01, 2002 20.10 20.18 19.80 20.18 708,800 +0.23(+1.15%)
Sep 30, 2002 20.00 20.20 19.65 19.95 446,200 -0.05(-0.25%)
Sep 27, 2002 20.50 20.50 19.85 20.00 289,400 -0.60(-2.91%)
Sep 26, 2002 20.15 20.66 20.07 20.60 130,000 +0.45(+2.23%)
Sep 25, 2002 19.52 20.25 19.52 20.15 387,500 +0.73(+3.76%)
Sep 24, 2002 20.05 20.05 19.36 19.42 459,900 -0.88(-4.33%)
Sep 23, 2002 20.40 20.45 20.07 20.30 541,000 -0.11(-0.54%)
Sep 20, 2002 20.19 20.44 20.08 20.41 679,400 +0.23(+1.14%)
Sep 19, 2002 20.40 20.47 20.15 20.18 363,200 -0.24(-1.18%)
Sep 18, 2002 20.00 20.63 19.95 20.42 302,100 +0.30(+1.49%)
Sep 17, 2002 20.91 20.94 20.12 20.12 338,600 -0.79(-3.78%)
Sep 16, 2002 20.45 20.94 20.22 20.91 322,700 +0.41(+2.00%)
Sep 13, 2002 20.45 20.65 20.40 20.50 287,800 -0.04(-0.19%)
Sep 12, 2002 20.79 21.00 20.47 20.54 881,500 -0.45(-2.14%)
Sep 11, 2002 20.60 21.05 20.60 20.99 322,300 +0.34(+1.65%)
Sep 10, 2002 20.72 20.72 20.45 20.65 631,100 -0.12(-0.58%)
Sep 09, 2002 21.05 21.05 20.66 20.77 2,000,000 -0.48(-2.26%)
Sep 06, 2002 21.05 21.29 21.00 21.25 1,240,000 +0.05(+0.24%)
Sep 05, 2002 21.07 21.20 20.74 21.20 1,122,900 +0.10(+0.47%)
Sep 04, 2002 21.18 21.30 20.95 21.10 480,000 -0.08(-0.38%)
Sep 03, 2002 21.40 21.45 21.15 21.18 314,900 -0.40(-1.85%)
Aug 30, 2002 21.40 21.66 21.30 21.58 314,400 +0.03(+0.14%)
Aug 29, 2002 21.51 21.69 21.36 21.55 431,600 -0.06(-0.28%)
Aug 28, 2002 21.75 21.75 21.50 21.61 229,300 -0.14(-0.64%)
Aug 27, 2002 21.70 21.88 21.50 21.75 409,500 +0.05(+0.23%)
Aug 26, 2002 21.50 21.78 21.35 21.70 256,300 +0.19(+0.88%)
Aug 23, 2002 21.30 21.68 21.30 21.51 684,500 +0.01(+0.05%)
Aug 22, 2002 21.25 21.69 21.10 21.50 621,500 +0.25(+1.18%)
Aug 21, 2002 21.15 21.38 21.02 21.25 1,034,700 +0.17(+0.81%)
Aug 20, 2002 21.11 21.36 20.94 21.08 965,200 -0.32(-1.50%)
Aug 16, 2002 21.34 21.48 21.11 21.40 489,800 +0.06(+0.28%)
Aug 15, 2002 21.25 21.63 21.23 21.34 635,800 -0.14(-0.65%)
Aug 14, 2002 20.78 21.48 20.58 21.48 398,600 +0.70(+3.37%)
Aug 13, 2002 21.17 21.25 20.53 20.78 392,900 -0.57(-2.67%)
Aug 12, 2002 20.50 21.36 20.30 21.35 450,500 +0.80(+3.89%)
Aug 07, 2002 20.50 20.95 20.34 20.55 346,900 +0.01(+0.05%)
Aug 06, 2002 20.02 20.70 20.01 20.54 607,800 +0.66(+3.32%)
Aug 05, 2002 19.89 20.22 19.76 19.88 417,700 +0.00(+0.00%)
Aug 02, 2002 20.00 20.22 19.70 19.88 1,047,400 -0.22(-1.09%)
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.