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, 2011 19.97 20.06 19.80 19.80 1,538,666 -0.33(-1.64%)
Oct 28, 2011 20.20 20.25 19.98 20.13 2,095,992 -0.07(-0.35%)
Oct 27, 2011 19.94 20.33 19.84 20.20 2,737,709 +0.66(+3.38%)
Oct 26, 2011 19.47 19.65 19.30 19.54 1,936,460 +0.20(+1.03%)
Oct 25, 2011 19.55 19.61 19.31 19.34 1,954,173 -0.32(-1.63%)
Oct 24, 2011 19.75 19.79 19.54 19.66 1,557,128 -0.14(-0.71%)
Oct 21, 2011 19.66 19.80 19.63 19.80 1,576,980 +0.37(+1.90%)
Oct 20, 2011 19.29 19.50 19.21 19.43 3,169,038 +0.12(+0.62%)
Oct 19, 2011 19.40 19.62 19.26 19.31 1,675,224 -0.10(-0.52%)
Oct 18, 2011 19.16 19.52 19.01 19.41 1,314,634 +0.29(+1.52%)
Oct 17, 2011 19.30 19.37 19.09 19.12 936,138 -0.18(-0.93%)
Oct 14, 2011 19.19 19.33 19.10 19.30 1,167,559 +0.22(+1.15%)
Oct 13, 2011 18.91 19.10 18.74 19.08 987,157 +0.09(+0.47%)
Oct 12, 2011 18.95 19.10 18.84 18.99 1,134,777 +0.14(+0.74%)
Oct 11, 2011 19.00 19.01 18.78 18.85 923,569 -0.23(-1.21%)
Oct 10, 2011 18.87 19.08 18.82 19.08 1,066,246 +0.43(+2.31%)
Oct 07, 2011 18.92 18.92 18.56 18.65 2,066,254 -0.10(-0.53%)
Oct 06, 2011 18.65 18.75 18.58 18.75 1,372,769 +0.31(+1.68%)
Oct 05, 2011 18.31 18.48 18.14 18.44 2,268,500 +0.20(+1.10%)
Oct 04, 2011 18.12 18.26 17.77 18.24 3,287,297 -0.06(-0.33%)
Oct 03, 2011 18.97 19.08 18.28 18.30 2,177,573 -0.62(-3.28%)
Sep 30, 2011 18.94 19.18 18.90 18.92 2,152,126 -0.18(-0.94%)
Sep 29, 2011 18.90 19.10 18.81 19.10 2,630,516 +0.43(+2.30%)
Sep 28, 2011 18.97 19.07 18.64 18.67 1,976,214 -0.26(-1.37%)
Sep 27, 2011 19.12 19.21 18.85 18.93 2,362,889 +0.11(+0.58%)
Sep 26, 2011 18.79 18.85 18.60 18.82 3,804,601 +0.21(+1.13%)
Sep 23, 2011 18.34 18.68 18.24 18.61 1,890,873 +0.28(+1.53%)
Sep 22, 2011 18.33 18.43 18.09 18.33 3,792,453 -0.40(-2.14%)
Sep 21, 2011 19.15 19.26 18.71 18.73 2,346,946 -0.46(-2.40%)
Sep 20, 2011 19.09 19.40 19.03 19.19 2,291,336 +0.23(+1.21%)
Sep 19, 2011 18.95 19.08 18.92 18.96 2,014,965 -0.23(-1.20%)
Sep 16, 2011 19.07 19.27 19.06 19.19 2,148,080 +0.18(+0.95%)
Sep 15, 2011 18.96 19.09 18.85 19.01 1,404,705 +0.16(+0.85%)
Sep 14, 2011 18.69 18.97 18.53 18.85 1,846,912 +0.19(+1.02%)
Sep 13, 2011 18.51 18.70 18.37 18.66 1,955,535 +0.19(+1.03%)
Sep 12, 2011 18.23 18.50 18.18 18.47 1,976,960 +0.04(+0.22%)
Sep 09, 2011 18.62 18.64 18.27 18.43 2,441,778 -0.35(-1.86%)
Sep 08, 2011 18.81 19.05 18.73 18.78 2,684,730 -0.36(-1.88%)
Sep 07, 2011 19.25 19.25 19.07 19.14 3,128,012 +0.10(+0.53%)
Sep 06, 2011 18.73 19.06 18.61 19.04 2,846,469 -0.08(-0.42%)
Sep 02, 2011 19.02 19.26 19.00 19.12 1,911,670 -0.14(-0.73%)
Sep 01, 2011 19.50 19.58 19.26 19.26 1,848,694 -0.22(-1.13%)
Aug 31, 2011 19.48 19.57 19.41 19.48 2,065,549 +0.12(+0.62%)
Aug 30, 2011 19.19 19.45 18.96 19.36 3,664,485 +0.07(+0.36%)
Aug 29, 2011 19.01 19.29 18.97 19.29 3,846,376 +0.49(+2.61%)
Aug 26, 2011 18.79 19.01 18.40 18.80 6,272,616 -0.10(-0.53%)
Aug 25, 2011 19.35 19.36 18.84 18.90 5,720,498 -0.42(-2.17%)
Aug 24, 2011 18.83 19.33 18.80 19.32 2,684,542 +0.46(+2.44%)
Aug 23, 2011 18.60 18.87 18.41 18.86 2,950,971 +0.31(+1.67%)
Aug 22, 2011 18.83 18.84 18.36 18.55 2,536,853 +0.03(+0.16%)
Aug 19, 2011 18.43 18.78 18.34 18.52 3,308,598 -0.08(-0.43%)
Aug 18, 2011 18.56 18.74 18.33 18.60 3,225,063 -0.34(-1.80%)
Aug 17, 2011 18.96 19.19 18.80 18.94 2,364,935 +0.08(+0.42%)
Aug 16, 2011 18.71 18.94 18.57 18.86 2,424,861 -0.04(-0.21%)
Aug 15, 2011 18.28 18.91 18.24 18.90 2,943,109 +0.75(+4.13%)
Aug 12, 2011 18.91 18.91 18.02 18.15 2,819,612 +0.00(+0.00%)
Aug 11, 2011 17.40 18.36 17.36 18.15 3,164,647 +0.82(+4.73%)
Aug 10, 2011 17.40 17.83 17.27 17.33 3,469,017 -0.35(-1.98%)
Aug 09, 2011 17.73 17.69 16.57 17.68 7,238,804 +0.71(+4.18%)
Aug 08, 2011 17.73 18.07 16.91 16.97 5,110,595 -1.17(-6.45%)
Aug 05, 2011 18.09 18.27 17.60 18.14 5,283,941 +0.27(+1.51%)
Aug 04, 2011 18.65 18.67 17.87 17.87 3,701,872 -0.98(-5.20%)
Aug 03, 2011 18.66 18.86 18.51 18.85 4,079,264 +0.23(+1.24%)
Aug 02, 2011 18.70 18.78 18.62 18.62 3,231,292 -0.15(-0.80%)
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.