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 31, 2015 26.01 26.01 26.01 0 -0.16(-0.61%)
Dec 30, 2015 26.17 26.27 25.91 26.17 987,800 +0.01(+0.04%)
Dec 29, 2015 26.23 26.32 26.10 26.16 832,718 -0.06(-0.23%)
Dec 28, 2015 26.19 26.32 26.19 26.22 656,905 +0.02(+0.08%)
Dec 24, 2015 26.20 26.20 26.20 0 -0.06(-0.23%)
Dec 23, 2015 26.21 26.29 26.13 26.26 559,014 +0.12(+0.46%)
Dec 22, 2015 25.93 26.22 25.78 26.14 1,091,570 +0.28(+1.08%)
Dec 21, 2015 25.69 25.91 25.50 25.86 1,229,772 +0.02(+0.08%)
Dec 18, 2015 26.28 26.28 25.84 25.84 2,910,794 -0.44(-1.67%)
Dec 17, 2015 26.48 26.50 26.26 26.28 758,559 -0.17(-0.64%)
Dec 16, 2015 26.30 26.50 26.24 26.45 934,714 +0.20(+0.76%)
Dec 15, 2015 26.38 26.50 26.20 26.25 749,985 -0.10(-0.38%)
Dec 14, 2015 26.20 26.42 26.03 26.35 1,143,307 +0.21(+0.80%)
Dec 11, 2015 25.98 26.31 25.94 26.14 1,010,792 +0.00(+0.00%)
Dec 10, 2015 26.22 26.34 26.10 26.14 1,593,994 -0.17(-0.65%)
Dec 09, 2015 26.19 26.42 26.14 26.31 1,768,916 +0.12(+0.46%)
Dec 08, 2015 26.11 26.26 25.94 26.19 849,556 -0.27(-1.02%)
Dec 07, 2015 26.25 26.58 26.23 26.46 2,396,215 +0.22(+0.84%)
Dec 04, 2015 26.13 26.27 26.05 26.24 1,436,239 +0.16(+0.61%)
Dec 03, 2015 26.08 26.29 25.99 26.08 1,784,896 +0.00(+0.00%)
Dec 02, 2015 26.15 26.15 25.74 26.08 1,914,133 +0.01(+0.04%)
Dec 01, 2015 25.82 26.11 25.73 26.07 1,535,614 +0.40(+1.56%)
Nov 30, 2015 25.39 25.69 25.27 25.67 9,023,384 +0.40(+1.58%)
Nov 27, 2015 25.68 25.74 25.25 25.27 1,564,290 -0.36(-1.40%)
Nov 25, 2015 25.63 25.63 25.63 0 -0.04(-0.16%)
Nov 24, 2015 25.81 25.86 25.59 25.67 2,210,120 -0.22(-0.85%)
Nov 23, 2015 26.17 25.77 25.89 1,747,410 -0.06(-0.23%)
Nov 20, 2015 26.02 26.14 25.68 25.95 2,735,344 +0.01(+0.04%)
Nov 19, 2015 26.17 26.20 25.92 25.94 1,406,833 -0.26(-0.99%)
Nov 18, 2015 25.86 26.21 25.86 26.20 1,353,883 +0.26(+1.00%)
Nov 17, 2015 26.32 26.42 25.89 25.94 1,778,126 -0.46(-1.74%)
Nov 16, 2015 26.36 26.50 26.16 26.40 1,049,459 -0.04(-0.15%)
Nov 13, 2015 26.30 26.55 26.28 26.44 1,312,836 +0.14(+0.53%)
Nov 12, 2015 26.28 26.49 26.27 26.30 1,086,519 -0.20(-0.75%)
Nov 11, 2015 26.50 26.58 26.45 26.50 669,132 +0.00(+0.00%)
Nov 10, 2015 26.54 26.60 26.45 26.50 922,740 -0.09(-0.34%)
Nov 09, 2015 26.50 26.64 26.39 26.59 1,716,522 +0.05(+0.19%)
Nov 06, 2015 26.65 26.68 26.46 26.54 1,196,005 -0.13(-0.49%)
Nov 05, 2015 26.68 26.70 26.59 26.67 636,060 -0.01(-0.04%)
Nov 04, 2015 26.58 26.70 26.54 26.68 638,411 +0.05(+0.19%)
Nov 03, 2015 26.64 26.71 26.57 26.63 958,241 -0.01(-0.04%)
Nov 02, 2015 26.59 26.70 26.55 26.64 733,343 +0.01(+0.04%)
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%)
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.