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 28, 2006 24.09 24.15 23.73 23.77 546,600 -0.32(-1.33%)
Feb 27, 2006 24.23 24.28 23.98 24.09 591,700 -0.07(-0.29%)
Feb 24, 2006 23.83 24.16 23.70 24.16 385,600 +0.29(+1.21%)
Feb 23, 2006 24.00 24.01 23.82 23.87 268,700 -0.18(-0.75%)
Feb 22, 2006 23.96 24.05 23.84 24.05 650,300 +0.18(+0.75%)
Feb 21, 2006 23.95 24.06 23.84 23.87 338,200 -0.08(-0.33%)
Feb 17, 2006 23.80 24.10 23.80 23.95 795,100 +0.21(+0.88%)
Feb 16, 2006 23.40 23.78 23.27 23.74 454,100 +0.32(+1.37%)
Feb 15, 2006 23.32 23.67 23.27 23.42 715,800 +0.16(+0.69%)
Feb 14, 2006 23.17 23.34 22.95 23.26 520,800 +0.03(+0.13%)
Feb 13, 2006 23.22 23.40 23.07 23.23 636,400 +0.13(+0.56%)
Feb 10, 2006 23.13 23.16 22.96 23.10 439,500 +0.03(+0.13%)
Feb 09, 2006 23.00 23.33 22.88 23.07 367,600 +0.16(+0.70%)
Feb 08, 2006 22.82 22.91 22.75 22.91 291,800 +0.08(+0.35%)
Feb 07, 2006 23.04 23.04 22.78 22.83 245,600 -0.19(-0.83%)
Feb 06, 2006 23.07 23.09 22.86 23.02 627,600 +0.01(+0.04%)
Feb 03, 2006 22.89 23.02 22.74 23.01 443,000 +0.12(+0.52%)
Feb 02, 2006 22.90 23.09 22.71 22.89 425,700 -0.11(-0.48%)
Feb 01, 2006 23.03 23.16 22.81 23.00 324,000 -0.01(-0.04%)
Jan 31, 2006 23.01 23.20 22.82 23.01 664,000 -0.01(-0.04%)
Jan 30, 2006 23.32 23.32 22.92 23.02 393,900 -0.29(-1.24%)
Jan 27, 2006 23.14 23.38 22.98 23.31 509,100 +0.22(+0.95%)
Jan 26, 2006 23.66 23.66 22.89 23.09 611,100 +0.09(+0.39%)
Jan 25, 2006 23.45 23.50 22.94 23.00 604,700 -0.43(-1.84%)
Jan 24, 2006 23.51 23.59 23.39 23.43 505,200 -0.08(-0.34%)
Jan 23, 2006 23.36 23.55 23.34 23.51 459,000 +0.21(+0.90%)
Jan 20, 2006 23.55 23.65 23.28 23.30 478,300 -0.27(-1.15%)
Jan 19, 2006 23.50 23.99 23.50 23.57 1,277,400 +0.12(+0.51%)
Jan 18, 2006 23.17 23.63 23.13 23.45 638,000 +0.16(+0.69%)
Jan 17, 2006 22.93 23.30 22.93 23.29 586,900 +0.26(+1.13%)
Jan 13, 2006 22.84 23.04 22.82 23.03 242,900 +0.16(+0.70%)
Jan 12, 2006 22.77 22.93 22.69 22.87 389,900 +0.01(+0.04%)
Jan 11, 2006 22.87 22.91 22.74 22.86 287,400 -0.03(-0.13%)
Jan 10, 2006 23.01 23.01 22.72 22.89 360,700 -0.12(-0.52%)
Jan 09, 2006 22.95 23.02 22.79 23.01 479,200 +0.17(+0.74%)
Jan 06, 2006 22.80 22.86 22.64 22.84 425,300 +0.08(+0.35%)
Jan 05, 2006 22.87 23.00 22.67 22.76 384,600 -0.10(-0.44%)
Jan 04, 2006 23.00 23.02 22.53 22.86 657,200 -0.14(-0.61%)
Jan 03, 2006 22.55 23.00 22.15 23.00 831,900 +0.63(+2.82%)
Dec 30, 2005 22.36 22.37 22.10 22.37 504,600 +0.01(+0.04%)
Dec 29, 2005 22.27 22.45 22.27 22.36 272,800 +0.09(+0.40%)
Dec 28, 2005 22.35 22.57 22.15 22.27 401,200 -0.08(-0.36%)
Dec 27, 2005 22.58 22.59 22.29 22.35 407,700 -0.15(-0.67%)
Dec 23, 2005 22.46 22.67 22.45 22.50 282,100 +0.12(+0.54%)
Dec 22, 2005 22.33 22.44 22.24 22.38 330,600 +0.06(+0.27%)
Dec 21, 2005 22.64 22.64 22.18 22.32 605,400 -0.08(-0.36%)
Dec 20, 2005 22.22 22.58 22.18 22.40 632,600 +0.25(+1.13%)
Dec 19, 2005 22.64 22.64 22.10 22.15 568,500 -0.49(-2.16%)
Dec 16, 2005 22.41 22.65 22.36 22.64 545,000 +0.22(+0.98%)
Dec 15, 2005 22.45 22.54 22.32 22.42 697,600 +0.02(+0.09%)
Dec 14, 2005 22.08 22.47 22.08 22.40 585,200 +0.38(+1.73%)
Dec 13, 2005 21.65 22.02 21.65 22.02 564,900 +0.36(+1.66%)
Dec 12, 2005 22.00 22.07 21.64 21.66 1,174,000 -0.34(-1.55%)
Dec 09, 2005 21.85 22.07 21.81 22.00 411,400 +0.20(+0.92%)
Dec 08, 2005 21.64 22.00 21.60 21.80 780,800 +0.22(+1.02%)
Dec 07, 2005 21.65 21.83 21.45 21.58 664,500 -0.27(-1.24%)
Dec 06, 2005 21.98 22.08 21.80 21.85 594,800 -0.10(-0.46%)
Dec 05, 2005 21.85 21.95 21.66 21.95 813,800 +0.13(+0.60%)
Dec 02, 2005 21.79 21.82 21.53 21.82 687,800 +0.03(+0.14%)
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.