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 (%)
Mar 31, 2009 12.39 12.73 12.37 12.48 5,001,289 +0.23(+1.88%)
Mar 30, 2009 12.80 12.87 12.11 12.25 3,813,913 -0.74(-5.70%)
Mar 26, 2009 12.99 13.04 12.55 12.99 3,469,986 +0.15(+1.17%)
Mar 25, 2009 12.68 12.86 12.35 12.84 4,617,735 +0.28(+2.23%)
Mar 24, 2009 12.58 12.68 12.24 12.56 4,161,796 -0.02(-0.16%)
Mar 23, 2009 12.24 12.58 12.23 12.58 2,851,943 +0.51(+4.23%)
Mar 20, 2009 12.46 12.59 12.04 12.07 4,050,415 -0.33(-2.66%)
Mar 19, 2009 12.27 12.46 12.12 12.40 2,227,547 +0.19(+1.56%)
Mar 18, 2009 11.73 12.32 11.48 12.21 3,239,363 +0.43(+3.65%)
Mar 17, 2009 11.68 11.80 11.47 11.78 1,898,094 +0.10(+0.86%)
Mar 16, 2009 11.46 11.91 11.35 11.68 2,368,451 +0.34(+3.00%)
Mar 13, 2009 11.11 11.51 11.10 11.34 0 +0.18(+1.61%)
Mar 12, 2009 11.08 11.19 10.83 11.16 3,617,539 +0.01(+0.09%)
Mar 11, 2009 10.89 11.25 10.64 11.15 5,131,919 +0.42(+3.91%)
Mar 10, 2009 10.53 10.85 10.36 10.73 4,582,070 +0.41(+3.97%)
Mar 09, 2009 10.33 10.48 10.07 10.32 3,774,511 -0.04(-0.39%)
Mar 06, 2009 10.91 11.14 10.19 10.36 0 -0.78(-7.00%)
Mar 05, 2009 12.00 12.01 11.04 11.14 4,709,939 -1.09(-8.91%)
Mar 04, 2009 12.40 12.51 12.05 12.23 5,223,158 -2.03(-14.24%)
Mar 02, 2009 14.76 15.13 14.17 14.26 3,531,527 -0.74(-4.93%)
Feb 27, 2009 15.13 15.29 14.60 15.00 0 -0.09(-0.60%)
Feb 26, 2009 16.01 16.01 15.05 15.09 4,600,728 -0.72(-4.55%)
Feb 25, 2009 15.80 16.00 15.67 15.81 3,033,226 -0.08(-0.50%)
Feb 24, 2009 15.47 15.95 15.31 15.89 2,836,801 +0.58(+3.79%)
Feb 23, 2009 16.02 16.21 15.25 15.31 3,121,123 -0.65(-4.07%)
Feb 21, 2009 16.25 16.73 15.72 15.96 0 +0.00(+0.00%)
Feb 20, 2009 16.25 16.73 15.72 15.96 2,816,401 -0.40(-2.44%)
Feb 19, 2009 16.50 16.75 16.24 16.36 2,385,488 -0.09(-0.55%)
Feb 18, 2009 16.79 16.90 16.30 16.45 2,687,546 -0.26(-1.56%)
Feb 17, 2009 17.38 17.38 16.71 16.71 2,413,797 -0.93(-5.27%)
Feb 14, 2009 17.66 17.91 17.59 17.64 0 +0.00(+0.00%)
Feb 13, 2009 17.66 17.91 17.59 17.64 2,668,003 +0.03(+0.17%)
Feb 12, 2009 17.77 17.87 17.26 17.61 4,056,770 -0.42(-2.33%)
Feb 11, 2009 17.99 18.18 17.68 18.03 3,770,559 +0.14(+0.78%)
Feb 10, 2009 18.47 18.59 17.77 17.89 2,656,213 -0.70(-3.77%)
Feb 09, 2009 18.56 18.65 18.20 18.59 2,619,702 +0.01(+0.05%)
Feb 06, 2009 18.35 18.71 18.21 18.58 2,334,235 +0.27(+1.47%)
Feb 05, 2009 18.36 18.45 18.02 18.31 2,367,880 -0.03(-0.16%)
Feb 04, 2009 18.09 18.35 17.92 18.34 2,882,069 +0.42(+2.34%)
Feb 03, 2009 17.84 18.02 17.67 17.92 1,817,746 +0.12(+0.67%)
Feb 02, 2009 17.57 17.91 17.44 17.80 2,210,203 -0.01(-0.06%)
Jan 30, 2009 18.24 18.36 17.68 17.81 0 -0.35(-1.93%)
Jan 29, 2009 17.90 18.44 17.90 18.16 1,777,268 +0.01(+0.06%)
Jan 28, 2009 18.33 18.44 17.90 18.15 3,478,326 +0.03(+0.17%)
Jan 27, 2009 17.91 18.21 17.72 18.12 2,383,520 +0.33(+1.85%)
Jan 26, 2009 17.68 18.04 17.51 17.79 2,895,138 +0.25(+1.43%)
Jan 24, 2009 17.25 17.61 17.21 17.54 0 +0.00(+0.00%)
Jan 23, 2009 17.25 17.61 17.21 17.54 2,498,569 -0.18(-1.02%)
Jan 22, 2009 17.41 17.95 17.26 17.72 4,635,755 +0.17(+0.97%)
Jan 21, 2009 17.30 17.60 17.17 17.55 4,099,308 +0.48(+2.81%)
Jan 20, 2009 17.34 17.47 17.04 17.07 2,483,131 -0.23(-1.33%)
Jan 16, 2009 17.24 17.49 17.08 17.30 2,349,524 +0.26(+1.53%)
Jan 15, 2009 16.97 17.18 16.58 17.04 2,508,503 +0.02(+0.12%)
Jan 14, 2009 17.25 17.25 16.56 17.02 2,374,899 -0.36(-2.07%)
Jan 13, 2009 17.64 17.87 17.23 17.38 2,109,163 -0.30(-1.70%)
Jan 12, 2009 17.58 17.86 17.49 17.68 1,247,646 +0.07(+0.40%)
Jan 10, 2009 17.74 17.82 17.45 17.61 0 +0.00(+0.00%)
Jan 09, 2009 17.74 17.82 17.45 17.61 1,530,345 -0.09(-0.51%)
Jan 08, 2009 17.37 17.70 17.34 17.70 1,685,791 +0.11(+0.63%)
Jan 07, 2009 17.73 17.93 17.49 17.59 1,687,323 -0.29(-1.62%)
Jan 06, 2009 18.51 18.64 17.79 17.88 2,062,625 -0.54(-2.93%)
Jan 05, 2009 18.35 18.47 18.13 18.42 1,813,730 +0.17(+0.93%)
Jan 02, 2009 17.80 18.36 17.65 18.25 0 +0.49(+2.76%)
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.