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 29, 2016 26.57 26.65 26.06 26.18 6,420,184 -0.42(-1.58%)
Feb 26, 2016 26.50 27.13 24.02 26.60 20,339,404 +0.08(+0.30%)
Feb 25, 2016 26.55 26.62 26.23 26.52 5,608,039 -0.01(-0.04%)
Feb 24, 2016 26.43 26.86 26.43 26.53 3,802,721 +0.05(+0.19%)
Feb 23, 2016 26.50 26.57 26.34 26.48 2,113,363 -0.07(-0.26%)
Feb 22, 2016 26.50 26.55 26.43 26.55 1,402,184 +0.13(+0.49%)
Feb 19, 2016 26.70 26.70 26.39 26.42 1,872,749 -0.27(-1.01%)
Feb 18, 2016 26.44 26.74 26.37 26.69 2,393,497 +0.30(+1.14%)
Feb 17, 2016 26.69 26.69 26.33 26.39 2,639,867 -0.25(-0.94%)
Feb 16, 2016 26.68 26.69 26.49 26.64 952,880 +0.05(+0.19%)
Feb 12, 2016 26.59 26.59 26.59 0 +0.27(+1.03%)
Feb 11, 2016 26.32 26.44 26.23 26.32 2,179,409 -0.02(-0.08%)
Feb 10, 2016 26.15 26.44 26.15 26.34 1,305,506 +0.14(+0.53%)
Feb 09, 2016 26.43 26.58 25.73 26.20 3,668,536 -0.23(-0.87%)
Feb 08, 2016 26.62 26.67 26.39 26.43 1,532,647 -0.16(-0.60%)
Feb 05, 2016 26.70 26.70 26.57 26.59 2,526,102 -0.11(-0.41%)
Feb 04, 2016 26.64 26.76 26.57 26.70 1,423,462 +0.06(+0.23%)
Feb 03, 2016 26.49 26.75 26.49 26.64 2,602,004 -0.04(-0.15%)
Feb 02, 2016 26.72 26.77 26.62 26.68 1,640,889 -0.06(-0.22%)
Feb 01, 2016 26.69 26.76 26.62 26.74 1,262,374 +0.06(+0.22%)
Jan 29, 2016 26.66 26.76 26.59 26.68 1,664,516 +0.06(+0.23%)
Jan 28, 2016 26.53 26.80 26.46 26.62 1,625,441 +0.09(+0.34%)
Jan 27, 2016 26.45 26.60 26.28 26.53 1,500,121 +0.03(+0.11%)
Jan 26, 2016 26.31 26.57 26.27 26.50 1,348,839 +0.16(+0.61%)
Jan 25, 2016 26.30 26.39 26.25 26.34 1,774,972 +0.08(+0.30%)
Jan 22, 2016 26.31 26.36 26.21 26.26 2,396,977 +0.01(+0.04%)
Jan 21, 2016 26.24 26.40 26.17 26.25 1,689,616 +0.01(+0.04%)
Jan 20, 2016 26.10 26.38 26.07 26.24 2,735,808 +0.05(+0.19%)
Jan 19, 2016 26.18 26.25 26.12 26.19 1,784,092 +0.02(+0.08%)
Jan 15, 2016 26.17 26.17 26.17 0 +0.03(+0.11%)
Jan 14, 2016 26.23 26.59 26.04 26.14 4,020,362 -0.08(-0.31%)
Jan 13, 2016 26.29 26.32 26.13 26.22 2,763,900 +0.05(+0.19%)
Jan 12, 2016 26.26 26.37 26.07 26.17 1,767,036 -0.10(-0.38%)
Jan 11, 2016 25.85 26.41 25.85 26.27 2,592,807 +0.52(+2.02%)
Jan 08, 2016 25.62 26.04 25.59 25.75 2,180,829 +0.13(+0.51%)
Jan 07, 2016 25.66 25.81 25.59 25.62 1,743,293 -0.18(-0.70%)
Jan 06, 2016 25.86 25.92 25.75 25.80 1,203,712 -0.15(-0.58%)
Jan 05, 2016 25.98 26.11 25.86 25.95 1,027,442 +0.05(+0.19%)
Jan 04, 2016 25.90 26.11 25.78 25.90 1,708,006 -0.11(-0.42%)
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%)
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.