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 30, 2015 26.58 26.69 26.55 26.63 1,187,705 +0.03(+0.11%)
Oct 29, 2015 26.51 26.67 26.35 26.60 843,072 -0.02(-0.08%)
Oct 28, 2015 25.94 26.86 25.45 26.62 6,176,581 +0.67(+2.58%)
Oct 27, 2015 26.25 26.30 25.88 25.95 2,012,668 -0.32(-1.22%)
Oct 26, 2015 26.30 26.40 26.23 26.27 1,016,863 -0.12(-0.45%)
Oct 23, 2015 26.47 26.57 26.33 26.39 2,096,816 -0.10(-0.38%)
Oct 22, 2015 26.47 26.72 26.41 26.49 1,414,782 +0.01(+0.04%)
Oct 21, 2015 26.50 26.64 26.46 26.48 1,566,151 -0.04(-0.15%)
Oct 20, 2015 26.43 26.58 26.41 26.52 1,101,610 +0.09(+0.34%)
Oct 19, 2015 26.26 26.48 26.26 26.43 1,146,756 -0.05(-0.19%)
Oct 16, 2015 26.59 26.61 26.40 26.48 1,544,752 -0.03(-0.11%)
Oct 15, 2015 26.40 26.61 26.40 26.51 1,959,615 +0.11(+0.42%)
Oct 14, 2015 26.40 26.50 26.39 26.40 1,406,615 -0.01(-0.04%)
Oct 13, 2015 26.46 26.55 26.41 26.41 2,187,734 -0.02(-0.08%)
Oct 12, 2015 26.45 26.53 26.43 26.43 1,755,495 -0.06(-0.23%)
Oct 09, 2015 26.42 26.60 26.42 26.49 3,104,601 +0.01(+0.04%)
Oct 08, 2015 26.39 26.55 26.32 26.48 3,802,103 +0.10(+0.38%)
Oct 07, 2015 26.35 26.60 26.24 26.38 6,260,789 +0.16(+0.61%)
Oct 06, 2015 25.34 26.97 25.25 26.22 4,655,511 +0.81(+3.19%)
Oct 05, 2015 25.56 25.75 25.08 25.41 3,053,785 +0.62(+2.50%)
Oct 02, 2015 24.23 24.97 24.23 24.79 3,781,110 +0.40(+1.64%)
Oct 01, 2015 24.25 24.64 24.13 24.39 3,472,627 +0.17(+0.70%)
Sep 30, 2015 24.25 24.41 24.08 24.22 2,173,335 +0.06(+0.25%)
Sep 29, 2015 24.17 24.34 23.73 24.16 3,378,950 +0.24(+1.00%)
Sep 28, 2015 23.69 24.09 23.67 23.92 1,931,854 +0.22(+0.93%)
Sep 25, 2015 23.40 23.86 23.32 23.70 2,576,375 +0.24(+1.02%)
Sep 24, 2015 23.20 24.75 23.12 23.46 5,013,621 +0.24(+1.03%)
Sep 23, 2015 23.12 23.25 23.05 23.22 2,068,305 +0.15(+0.65%)
Sep 22, 2015 23.15 23.36 23.04 23.07 2,742,093 -0.13(-0.56%)
Sep 21, 2015 23.44 23.56 23.16 23.20 1,729,514 -0.21(-0.90%)
Sep 18, 2015 23.52 23.64 23.30 23.41 3,219,179 -0.32(-1.35%)
Sep 17, 2015 23.81 23.89 23.63 23.73 2,700,430 -0.12(-0.50%)
Sep 16, 2015 23.60 23.91 23.60 23.85 2,712,266 +0.37(+1.58%)
Sep 15, 2015 23.13 23.54 23.04 23.48 1,569,651 +0.36(+1.56%)
Sep 14, 2015 23.06 23.12 22.95 23.12 1,670,890 +0.07(+0.30%)
Sep 11, 2015 23.05 23.19 22.91 23.05 1,429,026 -0.03(-0.13%)
Sep 10, 2015 22.71 23.32 22.67 23.08 3,202,593 +0.37(+1.63%)
Sep 09, 2015 22.83 22.89 22.61 22.71 2,349,659 +0.07(+0.31%)
Sep 08, 2015 22.96 23.08 22.52 22.64 2,787,284 -0.32(-1.39%)
Sep 04, 2015 22.96 22.96 22.96 0 -0.08(-0.35%)
Sep 03, 2015 23.01 23.13 22.89 23.04 1,312,542 +0.07(+0.30%)
Sep 02, 2015 23.09 23.09 22.85 22.97 1,796,879 +0.07(+0.31%)
Sep 01, 2015 22.88 23.02 22.75 22.90 2,622,164 -0.08(-0.35%)
Aug 31, 2015 23.33 23.33 22.85 22.98 5,666,867 -0.03(-0.13%)
Aug 28, 2015 23.20 23.38 22.50 23.01 3,636,867 -0.36(-1.54%)
Aug 27, 2015 23.42 23.65 23.25 23.37 4,895,681 -0.03(-0.13%)
Aug 26, 2015 22.60 23.40 22.59 23.40 6,574,537 +0.89(+3.95%)
Aug 25, 2015 27.01 27.34 21.61 22.51 26,448,552 -4.44(-16.47%)
Aug 24, 2015 26.82 27.16 26.74 26.95 2,886,855 -0.08(-0.30%)
Aug 21, 2015 27.11 27.22 27.03 27.03 1,525,640 -0.09(-0.33%)
Aug 20, 2015 27.18 27.25 27.11 27.12 1,001,353 -0.07(-0.26%)
Aug 19, 2015 27.19 27.23 27.16 27.19 967,903 +0.00(+0.00%)
Aug 18, 2015 27.22 27.23 27.18 27.19 875,783 +0.00(+0.00%)
Aug 17, 2015 27.24 27.26 27.17 27.19 1,253,953 -0.03(-0.11%)
Aug 14, 2015 27.18 27.26 27.18 27.22 841,201 -0.05(-0.18%)
Aug 13, 2015 27.11 27.29 27.10 27.27 1,525,864 +0.09(+0.33%)
Aug 12, 2015 26.80 27.24 26.76 27.18 3,682,356 +0.39(+1.46%)
Aug 11, 2015 26.84 26.91 26.75 26.79 1,057,177 +0.00(+0.00%)
Aug 10, 2015 26.86 26.96 26.74 26.79 954,650 -0.07(-0.26%)
Aug 07, 2015 26.85 26.97 26.61 26.86 1,729,369 -0.02(-0.07%)
Aug 06, 2015 26.78 26.91 26.70 26.88 1,076,085 +0.10(+0.37%)
Aug 05, 2015 26.81 26.90 26.77 26.78 710,680 +0.01(+0.04%)
Aug 04, 2015 26.80 26.92 26.74 26.77 854,595 -0.05(-0.19%)
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.