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, 2014 27.33 27.36 27.23 27.34 1,600,538 +0.04(+0.15%)
Oct 30, 2014 27.30 27.32 27.23 27.30 1,759,459 +0.05(+0.18%)
Oct 29, 2014 27.22 27.32 27.05 27.25 1,065,947 -0.03(-0.11%)
Oct 28, 2014 27.13 27.28 27.06 27.28 1,297,977 +0.15(+0.55%)
Oct 27, 2014 27.10 27.20 27.10 27.13 696,760 +0.03(+0.11%)
Oct 24, 2014 27.00 27.11 26.92 27.10 972,081 +0.10(+0.37%)
Oct 23, 2014 26.89 27.02 26.86 27.00 1,084,437 +0.23(+0.86%)
Oct 22, 2014 27.07 26.65 26.77 1,332,488 -0.23(-0.85%)
Oct 21, 2014 26.89 27.00 26.75 27.00 1,299,627 +0.12(+0.45%)
Oct 20, 2014 26.65 26.93 26.63 26.88 1,828,682 +0.22(+0.83%)
Oct 17, 2014 26.80 26.81 26.60 26.66 1,357,808 -0.04(-0.15%)
Oct 16, 2014 26.50 26.77 26.39 26.70 1,409,940 -0.03(-0.11%)
Oct 15, 2014 26.90 27.04 26.37 26.73 2,033,447 -0.24(-0.89%)
Oct 14, 2014 26.85 27.15 26.77 26.97 1,435,246 +0.18(+0.67%)
Oct 13, 2014 26.78 27.08 26.75 26.79 1,078,635 +0.01(+0.04%)
Oct 10, 2014 26.84 27.08 26.73 26.78 1,531,158 -0.06(-0.22%)
Oct 09, 2014 27.02 27.13 26.77 26.84 1,053,381 -0.20(-0.74%)
Oct 08, 2014 26.69 27.06 26.68 27.04 1,489,039 +0.38(+1.43%)
Oct 07, 2014 26.85 26.94 26.63 26.66 1,690,555 -0.25(-0.93%)
Oct 06, 2014 26.81 26.95 26.79 26.91 837,234 +0.12(+0.45%)
Oct 03, 2014 26.86 26.89 26.63 26.79 1,724,431 -0.02(-0.07%)
Oct 02, 2014 26.82 27.05 26.74 26.81 1,089,453 +0.01(+0.04%)
Oct 01, 2014 26.80 26.95 26.76 26.80 1,462,904 +0.04(+0.15%)
Sep 30, 2014 26.91 27.05 26.76 26.76 1,247,364 -0.15(-0.56%)
Sep 29, 2014 26.84 26.96 26.83 26.91 1,294,136 +0.02(+0.07%)
Sep 26, 2014 26.97 27.04 26.87 26.89 1,080,893 -0.08(-0.30%)
Sep 25, 2014 27.06 27.20 26.94 26.97 1,704,393 -0.09(-0.33%)
Sep 24, 2014 27.10 27.23 27.06 27.06 1,124,511 -0.01(-0.04%)
Sep 23, 2014 27.13 27.19 27.05 27.07 855,747 -0.07(-0.26%)
Sep 22, 2014 27.32 27.35 27.13 27.14 812,772 -0.16(-0.59%)
Sep 19, 2014 27.26 27.32 27.17 27.30 1,289,758 +0.12(+0.44%)
Sep 18, 2014 27.19 27.27 27.13 27.18 649,996 -0.03(-0.11%)
Sep 17, 2014 27.31 27.35 27.09 27.21 1,058,852 -0.10(-0.37%)
Sep 16, 2014 27.13 27.35 27.13 27.31 1,247,369 +0.20(+0.74%)
Sep 15, 2014 27.12 27.20 27.00 27.11 774,792 +0.01(+0.04%)
Sep 12, 2014 27.11 27.17 26.96 27.10 1,203,903 -0.09(-0.33%)
Sep 11, 2014 27.05 27.23 26.98 27.19 650,186 +0.13(+0.48%)
Sep 10, 2014 26.98 27.06 26.91 27.06 1,031,672 +0.07(+0.26%)
Sep 09, 2014 27.11 27.15 26.96 26.99 1,624,727 -0.22(-0.81%)
Sep 08, 2014 27.22 27.24 27.06 27.21 923,470 -0.28(-1.02%)
Sep 05, 2014 27.31 27.58 27.31 27.49 1,261,649 +0.13(+0.48%)
Sep 04, 2014 27.46 27.63 27.30 27.36 1,176,043 -0.17(-0.62%)
Sep 03, 2014 27.53 27.61 27.39 27.53 1,153,108 +0.00(+0.00%)
Sep 02, 2014 27.48 27.56 27.31 27.53 1,328,836 -0.03(-0.11%)
Aug 29, 2014 27.56 27.56 27.56 0 +0.13(+0.47%)
Aug 28, 2014 27.23 27.45 27.23 27.43 916,529 +0.11(+0.40%)
Aug 27, 2014 27.20 27.35 27.16 27.32 638,642 +0.16(+0.59%)
Aug 26, 2014 27.32 27.37 27.14 27.16 3,133,367 -0.21(-0.77%)
Aug 25, 2014 27.43 27.49 27.36 27.37 659,138 -0.01(-0.04%)
Aug 22, 2014 27.30 27.45 27.13 27.38 766,233 +0.04(+0.15%)
Aug 21, 2014 27.33 27.47 27.25 27.34 981,509 -0.01(-0.04%)
Aug 20, 2014 27.11 27.38 27.11 27.35 1,149,228 +0.17(+0.63%)
Aug 19, 2014 27.10 27.18 27.07 27.18 916,644 +0.05(+0.18%)
Aug 18, 2014 27.13 27.19 27.07 27.13 670,308 +0.02(+0.07%)
Aug 15, 2014 26.98 27.19 26.94 27.11 1,854,255 +0.14(+0.52%)
Aug 14, 2014 26.91 27.02 26.90 26.97 1,029,262 +0.01(+0.04%)
Aug 13, 2014 26.94 27.00 26.92 26.96 1,258,008 +0.04(+0.15%)
Aug 12, 2014 26.86 26.98 26.83 26.92 1,361,819 +0.05(+0.19%)
Aug 11, 2014 27.00 27.06 26.82 26.87 1,128,865 -0.12(-0.44%)
Aug 08, 2014 26.82 26.95 26.67 26.99 1,666,175 +0.28(+1.05%)
Aug 07, 2014 26.62 26.87 26.62 26.71 1,552,147 +0.12(+0.45%)
Aug 06, 2014 26.70 26.78 26.53 26.59 2,760,932 -0.19(-0.71%)
Aug 05, 2014 26.65 26.93 26.57 26.78 1,706,162 -0.01(-0.04%)
Aug 04, 2014 26.97 27.08 26.53 26.79 2,850,117 -0.22(-0.81%)
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.