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 (%)
Feb 27, 2004 21.12 21.34 21.07 21.25 737,900 -0.12(-0.56%)
Feb 26, 2004 21.30 21.40 21.23 21.37 525,400 -0.04(-0.19%)
Feb 25, 2004 21.20 21.45 20.92 21.41 779,200 +0.20(+0.94%)
Feb 24, 2004 21.35 21.37 21.08 21.21 498,600 -0.06(-0.28%)
Feb 23, 2004 21.40 21.49 21.23 21.27 455,700 -0.12(-0.56%)
Feb 20, 2004 21.50 21.51 21.24 21.39 522,100 -0.16(-0.74%)
Feb 19, 2004 21.64 21.64 21.44 21.55 957,300 -0.09(-0.42%)
Feb 18, 2004 21.25 21.67 21.25 21.64 1,833,900 +0.38(+1.79%)
Feb 17, 2004 20.91 21.26 20.89 21.26 451,200 +0.29(+1.38%)
Feb 13, 2004 20.79 20.97 20.79 20.97 399,700 +0.12(+0.58%)
Feb 12, 2004 20.89 20.89 20.74 20.85 1,103,800 -0.01(-0.05%)
Feb 11, 2004 20.60 21.04 20.37 20.86 1,840,300 +0.26(+1.26%)
Feb 10, 2004 20.38 20.63 20.26 20.60 790,800 +0.26(+1.28%)
Feb 09, 2004 20.15 20.35 20.05 20.34 317,100 +0.16(+0.79%)
Feb 06, 2004 20.05 20.20 20.00 20.18 502,000 +0.11(+0.55%)
Feb 05, 2004 20.05 20.15 19.97 20.07 815,600 +0.02(+0.10%)
Feb 04, 2004 20.20 20.20 19.87 20.05 952,600 -0.16(-0.79%)
Feb 03, 2004 20.10 20.25 20.04 20.21 619,700 +0.11(+0.55%)
Feb 02, 2004 20.03 20.13 19.99 20.10 644,900 -0.03(-0.15%)
Jan 30, 2004 20.15 20.20 20.01 20.13 683,600 -0.05(-0.25%)
Jan 29, 2004 19.95 20.18 19.94 20.18 653,800 +0.23(+1.15%)
Jan 28, 2004 19.73 20.11 19.61 19.95 1,720,900 +0.22(+1.12%)
Jan 27, 2004 19.69 19.76 19.53 19.73 750,200 +0.04(+0.20%)
Jan 26, 2004 19.67 19.69 19.47 19.69 588,500 +0.07(+0.36%)
Jan 23, 2004 19.65 19.84 19.62 19.62 596,600 -0.07(-0.36%)
Jan 22, 2004 19.50 19.75 19.44 19.69 782,000 +0.19(+0.97%)
Jan 21, 2004 19.20 19.65 19.16 19.50 806,200 +0.38(+1.99%)
Jan 20, 2004 19.15 19.30 19.09 19.12 446,200 -0.05(-0.26%)
Jan 16, 2004 19.25 19.25 19.10 19.17 425,600 +0.00(+0.00%)
Jan 15, 2004 19.35 19.35 19.08 19.17 488,100 -0.13(-0.67%)
Jan 14, 2004 19.20 19.44 19.20 19.30 451,900 +0.08(+0.42%)
Jan 13, 2004 19.28 19.30 19.17 19.22 321,500 +0.03(+0.16%)
Jan 12, 2004 19.24 19.40 19.16 19.19 259,900 -0.15(-0.78%)
Jan 09, 2004 19.36 19.40 19.27 19.34 352,400 -0.02(-0.10%)
Jan 08, 2004 19.36 19.39 19.23 19.36 302,600 +0.00(+0.00%)
Jan 07, 2004 19.35 19.40 19.23 19.36 490,100 -0.04(-0.21%)
Jan 06, 2004 19.53 19.58 19.26 19.40 424,100 -0.25(-1.27%)
Jan 05, 2004 19.91 19.99 19.45 19.65 520,800 -0.14(-0.71%)
Jan 02, 2004 19.54 19.85 19.53 19.79 393,700 +0.25(+1.28%)
Dec 31, 2003 19.47 19.84 19.40 19.54 878,300 +0.14(+0.72%)
Dec 30, 2003 19.22 19.44 19.22 19.40 566,400 +0.25(+1.31%)
Dec 29, 2003 19.18 19.36 19.03 19.15 993,100 +0.05(+0.26%)
Dec 26, 2003 18.87 19.12 18.72 19.10 596,500 +0.28(+1.49%)
Dec 24, 2003 18.90 18.90 18.60 18.82 212,400 -0.08(-0.42%)
Dec 23, 2003 18.98 19.03 18.81 18.90 311,700 -0.13(-0.68%)
Dec 22, 2003 18.92 19.03 18.80 19.03 316,200 +0.11(+0.58%)
Dec 19, 2003 18.90 18.92 18.84 18.92 357,400 +0.16(+0.85%)
Dec 18, 2003 18.71 18.87 18.65 18.76 418,800 +0.04(+0.21%)
Dec 17, 2003 18.67 18.71 18.42 18.72 473,400 +0.15(+0.81%)
Dec 16, 2003 18.71 18.71 18.57 18.57 311,000 +0.03(+0.16%)
Dec 15, 2003 18.74 18.74 18.53 18.54 576,800 +0.07(+0.38%)
Dec 12, 2003 18.46 18.46 18.30 18.47 205,600 +0.11(+0.60%)
Dec 11, 2003 18.35 18.49 18.35 18.36 305,100 +0.04(+0.22%)
Dec 10, 2003 18.34 18.46 18.25 18.32 474,700 +0.02(+0.11%)
Dec 09, 2003 18.52 18.52 18.30 18.30 392,900 -0.19(-1.03%)
Dec 08, 2003 18.43 18.56 18.35 18.49 835,100 -0.09(-0.48%)
Dec 05, 2003 18.74 18.74 18.54 18.58 212,200 -0.11(-0.59%)
Dec 04, 2003 18.62 18.76 18.57 18.69 244,100 +0.06(+0.32%)
Dec 03, 2003 18.74 18.74 18.50 18.63 277,900 -0.15(-0.80%)
Dec 02, 2003 18.40 18.78 18.40 18.78 297,100 +0.36(+1.95%)
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.