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, 2013 19.35 19.36 18.99 19.28 2,236,734 -0.04(-0.21%)
Oct 30, 2013 19.48 19.60 19.32 19.32 1,924,797 -0.16(-0.82%)
Oct 29, 2013 19.49 19.52 19.35 19.48 1,135,653 +0.01(+0.05%)
Oct 28, 2013 19.49 19.61 19.36 19.47 1,787,213 -0.03(-0.15%)
Oct 25, 2013 19.25 19.52 19.19 19.50 1,317,519 +0.21(+1.09%)
Oct 24, 2013 19.39 19.40 19.19 19.29 777,886 -0.07(-0.36%)
Oct 23, 2013 19.36 19.51 19.27 19.36 1,797,432 -0.06(-0.31%)
Oct 22, 2013 19.03 19.62 18.91 19.42 3,544,565 +0.43(+2.26%)
Oct 21, 2013 18.94 19.01 18.82 18.99 1,335,590 +0.01(+0.05%)
Oct 18, 2013 19.04 19.08 18.90 18.98 1,690,452 +0.07(+0.37%)
Oct 17, 2013 18.56 18.94 18.43 18.91 1,216,820 +0.31(+1.67%)
Oct 16, 2013 18.48 18.60 18.39 18.60 1,258,871 +0.24(+1.31%)
Oct 15, 2013 18.52 18.57 18.34 18.36 1,371,760 -0.19(-1.02%)
Oct 14, 2013 18.63 18.65 18.34 18.55 2,048,330 -0.19(-1.01%)
Oct 11, 2013 18.72 18.79 18.64 18.74 1,047,369 +0.03(+0.16%)
Oct 10, 2013 18.58 18.75 18.34 18.71 1,323,003 +0.24(+1.30%)
Oct 09, 2013 18.41 18.72 18.36 18.47 1,631,645 +0.13(+0.71%)
Oct 08, 2013 18.29 18.50 18.26 18.34 4,542,682 +0.04(+0.22%)
Oct 07, 2013 18.20 18.46 18.19 18.30 1,565,425 +0.02(+0.11%)
Oct 04, 2013 18.28 18.32 18.20 18.28 1,362,042 +0.01(+0.05%)
Oct 03, 2013 18.39 18.42 18.20 18.27 2,635,134 -0.17(-0.92%)
Oct 02, 2013 18.47 18.54 18.33 18.44 2,355,973 -0.11(-0.59%)
Oct 01, 2013 18.54 18.67 18.48 18.55 2,303,391 +0.09(+0.49%)
Sep 30, 2013 18.43 18.58 18.41 18.46 2,190,603 +0.01(+0.05%)
Sep 27, 2013 18.36 18.48 18.28 18.45 2,213,524 +0.00(+0.00%)
Sep 26, 2013 18.53 18.67 18.41 18.45 1,078,101 -0.09(-0.49%)
Sep 25, 2013 18.74 18.79 18.54 18.54 1,276,994 -0.18(-0.96%)
Sep 24, 2013 18.65 18.76 18.58 18.72 1,662,485 +0.05(+0.27%)
Sep 23, 2013 18.50 18.82 18.41 18.67 1,914,763 +0.16(+0.86%)
Sep 20, 2013 18.80 18.81 18.50 18.51 4,031,564 -0.25(-1.33%)
Sep 19, 2013 18.79 18.87 18.68 18.76 2,911,325 -0.04(-0.21%)
Sep 18, 2013 18.21 18.80 18.18 18.80 3,542,479 +0.56(+3.07%)
Sep 17, 2013 18.19 18.32 18.16 18.24 1,440,990 +0.09(+0.50%)
Sep 16, 2013 18.37 18.41 18.11 18.15 1,960,406 -0.02(-0.11%)
Sep 13, 2013 18.09 18.30 18.08 18.17 1,651,999 +0.10(+0.55%)
Sep 12, 2013 18.22 18.34 18.04 18.07 2,830,628 -0.09(-0.50%)
Sep 11, 2013 18.31 18.34 18.06 18.16 2,512,958 -0.15(-0.82%)
Sep 10, 2013 18.32 18.36 18.22 18.31 2,755,013 +0.02(+0.11%)
Sep 09, 2013 18.16 18.34 18.05 18.29 2,185,456 +0.16(+0.88%)
Sep 06, 2013 18.18 18.41 18.10 18.13 2,088,977 -0.26(-1.41%)
Sep 05, 2013 18.52 18.58 18.36 18.39 2,110,934 -0.14(-0.76%)
Sep 04, 2013 18.61 18.69 18.42 18.53 2,056,295 -0.07(-0.38%)
Sep 03, 2013 19.11 19.11 18.56 18.60 2,698,332 -0.34(-1.80%)
Aug 30, 2013 18.97 19.08 18.87 18.94 1,890,844 +0.00(+0.00%)
Aug 29, 2013 19.08 19.12 18.90 18.94 1,632,193 -0.20(-1.04%)
Aug 28, 2013 19.02 19.18 18.93 19.14 2,298,462 +0.15(+0.79%)
Aug 27, 2013 18.89 19.14 18.87 18.99 2,386,495 +0.00(+0.00%)
Aug 26, 2013 19.13 19.17 18.95 18.99 1,346,137 -0.14(-0.73%)
Aug 23, 2013 18.94 19.21 18.90 19.13 5,023,658 +0.23(+1.22%)
Aug 22, 2013 18.84 18.97 18.77 18.90 5,548,208 +0.06(+0.32%)
Aug 21, 2013 19.10 19.15 18.75 18.84 1,975,772 -0.29(-1.52%)
Aug 20, 2013 19.12 19.34 19.03 19.13 4,903,562 +0.03(+0.16%)
Aug 19, 2013 19.20 19.30 18.94 19.10 2,127,373 -0.12(-0.62%)
Aug 16, 2013 19.42 19.47 19.08 19.22 2,020,369 -0.26(-1.33%)
Aug 15, 2013 19.58 19.69 19.42 19.48 1,395,451 -0.28(-1.42%)
Aug 14, 2013 19.73 19.97 19.66 19.76 1,941,356 -0.29(-1.45%)
Aug 13, 2013 20.20 20.22 20.00 20.05 1,021,373 -0.15(-0.74%)
Aug 12, 2013 20.28 20.35 20.13 20.20 1,596,306 -0.17(-0.83%)
Aug 09, 2013 20.54 20.57 20.35 20.37 1,037,048 -0.21(-1.02%)
Aug 08, 2013 20.44 20.62 20.33 20.58 1,385,583 +0.17(+0.83%)
Aug 07, 2013 20.20 20.55 20.20 20.41 1,627,843 +0.13(+0.64%)
Aug 06, 2013 20.48 20.51 20.26 20.28 1,313,391 -0.24(-1.17%)
Aug 05, 2013 20.54 20.60 20.47 20.52 800,580 -0.09(-0.44%)
Aug 02, 2013 20.74 20.74 20.50 20.61 972,228 -0.06(-0.29%)
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.