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 (%)
Dec 30, 2011 20.58 20.64 20.29 20.30 1,235,179 -0.24(-1.17%)
Dec 29, 2011 20.40 20.56 20.38 20.54 764,930 +0.22(+1.08%)
Dec 28, 2011 20.55 20.55 20.31 20.32 1,176,774 -0.21(-1.02%)
Dec 27, 2011 20.32 20.54 20.27 20.53 916,321 +0.23(+1.13%)
Dec 23, 2011 20.23 20.40 20.19 20.30 948,265 +0.19(+0.94%)
Dec 21, 2011 19.70 20.14 19.67 20.11 2,074,978 +0.44(+2.24%)
Dec 20, 2011 19.57 19.71 19.50 19.67 1,388,135 +0.35(+1.81%)
Dec 19, 2011 19.51 19.54 19.26 19.32 1,524,841 -0.05(-0.26%)
Dec 16, 2011 19.71 19.75 19.25 19.37 4,531,419 -0.25(-1.27%)
Dec 15, 2011 19.51 19.70 19.43 19.62 1,388,164 +0.32(+1.66%)
Dec 14, 2011 19.46 19.52 19.28 19.30 1,557,949 -0.18(-0.92%)
Dec 13, 2011 19.50 19.70 19.40 19.48 1,951,551 +0.07(+0.36%)
Dec 12, 2011 19.42 19.51 19.18 19.41 1,723,874 -0.09(-0.46%)
Dec 09, 2011 19.33 19.55 19.21 19.50 2,941,819 +0.48(+2.52%)
Dec 08, 2011 19.42 19.43 19.02 19.02 2,866,067 -0.68(-3.45%)
Dec 07, 2011 19.75 19.83 19.61 19.70 2,643,173 -0.15(-0.76%)
Dec 06, 2011 19.77 19.97 19.70 19.85 1,782,261 +0.10(+0.51%)
Dec 05, 2011 19.85 19.94 19.62 19.75 1,705,227 +0.17(+0.87%)
Dec 02, 2011 19.90 19.90 19.55 19.58 1,058,545 -0.22(-1.11%)
Dec 01, 2011 19.73 19.88 19.67 19.80 1,522,093 +0.02(+0.10%)
Nov 30, 2011 19.60 19.78 19.55 19.78 2,528,637 +0.56(+2.91%)
Nov 29, 2011 19.09 19.37 19.04 19.22 1,594,987 +0.19(+1.00%)
Nov 28, 2011 19.17 19.20 18.89 19.03 1,526,995 +0.32(+1.71%)
Nov 25, 2011 18.68 18.82 18.65 18.71 734,713 +0.07(+0.38%)
Nov 23, 2011 18.80 18.84 18.56 18.64 1,637,356 -0.29(-1.53%)
Nov 22, 2011 19.19 19.23 18.93 18.93 1,877,529 -0.24(-1.25%)
Nov 21, 2011 19.25 19.31 19.01 19.17 1,544,663 -0.26(-1.34%)
Nov 18, 2011 19.30 19.50 19.26 19.43 1,752,391 +0.27(+1.41%)
Nov 17, 2011 19.16 19.34 19.00 19.16 2,145,190 -0.03(-0.16%)
Nov 16, 2011 19.12 19.45 19.10 19.19 2,356,010 -0.04(-0.21%)
Nov 15, 2011 19.37 19.39 19.14 19.23 2,206,519 -0.16(-0.83%)
Nov 14, 2011 19.69 19.71 19.37 19.39 1,591,306 -0.35(-1.77%)
Nov 11, 2011 19.61 19.74 19.57 19.74 799,535 +0.34(+1.75%)
Nov 10, 2011 19.53 19.57 19.31 19.40 1,909,756 +0.10(+0.52%)
Nov 09, 2011 19.51 19.56 19.24 19.30 2,256,082 -0.51(-2.57%)
Nov 08, 2011 19.66 19.83 19.46 19.81 2,071,495 +0.24(+1.23%)
Nov 07, 2011 19.52 19.66 19.32 19.57 2,506,531 -0.01(-0.05%)
Nov 04, 2011 19.70 19.71 19.36 19.58 2,463,761 -0.28(-1.41%)
Nov 03, 2011 19.76 20.02 19.69 19.86 1,728,547 +0.24(+1.22%)
Nov 02, 2011 19.59 19.81 19.39 19.62 2,049,726 +0.43(+2.24%)
Nov 01, 2011 19.30 19.55 19.14 19.19 2,708,617 -0.61(-3.08%)
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%)
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.