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 (%)
May 24, 2011 19.94 19.95 19.78 19.78 1,083,578 -0.09(-0.45%)
May 23, 2011 19.97 20.09 19.82 19.87 3,905,834 -0.27(-1.34%)
May 20, 2011 20.21 20.25 20.05 20.14 1,252,685 -0.07(-0.35%)
May 19, 2011 20.28 20.28 20.11 20.21 1,426,912 +0.03(+0.15%)
May 18, 2011 20.28 20.28 19.98 20.18 2,261,033 -0.07(-0.35%)
May 17, 2011 19.98 20.36 19.97 20.25 2,014,055 +0.25(+1.25%)
May 16, 2011 20.03 20.17 19.96 20.00 1,979,636 -0.04(-0.20%)
May 13, 2011 20.06 20.16 19.90 20.04 2,984,361 -0.05(-0.25%)
May 12, 2011 20.11 20.17 19.99 20.09 3,528,452 -0.06(-0.30%)
May 11, 2011 20.20 20.22 20.03 20.15 2,516,879 -0.05(-0.25%)
May 10, 2011 19.87 20.34 19.86 20.20 2,654,456 +0.43(+2.18%)
May 09, 2011 19.51 19.81 19.51 19.77 1,831,419 +0.22(+1.13%)
May 06, 2011 19.98 19.98 19.40 19.55 1,949,567 +0.23(+1.19%)
May 05, 2011 19.37 19.52 19.19 19.32 1,620,677 -0.11(-0.57%)
May 04, 2011 19.56 19.76 19.33 19.43 4,698,389 -0.16(-0.82%)
May 03, 2011 19.60 19.82 19.47 19.59 2,234,534 +0.02(+0.10%)
May 02, 2011 19.54 19.57 19.51 19.57 3,106,483 +0.30(+1.56%)
Apr 29, 2011 19.21 19.31 19.15 19.27 1,060,917 +0.06(+0.31%)
Apr 28, 2011 19.06 19.25 19.01 19.21 1,274,077 +0.17(+0.89%)
Apr 27, 2011 18.90 19.07 18.85 19.04 1,383,544 +0.21(+1.12%)
Apr 26, 2011 18.67 18.87 18.62 18.83 1,800,670 +0.31(+1.67%)
Apr 25, 2011 18.47 18.55 18.42 18.52 1,221,829 +0.09(+0.49%)
Apr 21, 2011 18.46 18.51 18.40 18.43 829,351 +0.03(+0.16%)
Apr 20, 2011 18.32 18.47 18.29 18.40 1,265,319 +0.24(+1.32%)
Apr 19, 2011 18.32 18.36 18.10 18.16 4,039,775 -0.17(-0.93%)
Apr 18, 2011 18.40 18.48 18.23 18.33 1,754,673 -0.22(-1.19%)
Apr 15, 2011 18.38 18.61 18.36 18.55 1,676,834 +0.20(+1.09%)
Apr 14, 2011 18.21 18.40 18.15 18.35 1,363,651 +0.11(+0.60%)
Apr 13, 2011 18.31 18.50 18.24 18.24 1,281,742 +0.03(+0.16%)
Apr 12, 2011 18.20 18.41 18.17 18.21 1,065,419 -0.10(-0.55%)
Apr 11, 2011 18.52 18.52 18.26 18.31 1,137,202 -0.24(-1.29%)
Apr 08, 2011 18.72 18.80 18.46 18.55 1,413,693 -0.17(-0.91%)
Apr 07, 2011 18.83 18.84 18.67 18.72 1,048,434 -0.14(-0.74%)
Apr 06, 2011 18.82 18.91 18.80 18.86 1,244,221 +0.06(+0.32%)
Apr 05, 2011 18.83 18.96 18.74 18.80 1,436,323 -0.04(-0.21%)
Apr 04, 2011 18.82 18.87 18.72 18.84 1,650,378 +0.07(+0.37%)
Apr 01, 2011 18.79 18.81 18.67 18.77 1,596,336 +0.12(+0.64%)
Mar 31, 2011 18.81 18.86 18.65 18.65 1,354,378 -0.13(-0.69%)
Mar 30, 2011 18.78 18.78 18.78 18.78 1,231,806 +0.26(+1.40%)
Mar 29, 2011 18.36 18.54 18.27 18.52 1,116,282 +0.18(+0.98%)
Mar 28, 2011 18.46 18.56 18.32 18.34 873,312 -0.04(-0.22%)
Mar 25, 2011 18.35 18.43 18.31 18.38 1,339,507 +0.04(+0.22%)
Mar 24, 2011 18.34 18.38 18.21 18.34 992,056 +0.10(+0.55%)
Mar 23, 2011 18.16 18.30 18.11 18.24 1,100,858 +0.02(+0.11%)
Mar 22, 2011 18.37 18.38 18.19 18.22 1,224,189 -0.10(-0.55%)
Mar 21, 2011 18.43 18.45 18.28 18.32 1,325,535 +0.25(+1.38%)
Mar 18, 2011 18.18 18.28 17.99 18.07 2,232,439 +0.07(+0.39%)
Mar 17, 2011 18.12 18.12 17.85 18.00 2,375,275 +0.08(+0.45%)
Mar 16, 2011 18.15 18.24 17.83 17.92 2,602,404 -0.29(-1.59%)
Mar 15, 2011 18.14 18.31 18.10 18.21 2,564,082 -0.01(-0.05%)
Mar 14, 2011 18.47 18.47 18.16 18.22 5,134,775 -0.37(-1.99%)
Mar 11, 2011 18.59 18.71 18.47 18.59 2,212,446 -0.03(-0.16%)
Mar 10, 2011 18.92 18.93 18.59 18.62 1,933,372 -0.42(-2.21%)
Mar 09, 2011 18.88 19.06 18.79 19.04 1,353,359 +0.17(+0.90%)
Mar 08, 2011 18.95 18.95 18.73 18.87 1,955,984 -0.15(-0.79%)
Mar 07, 2011 18.95 19.14 18.89 19.02 2,281,381 +0.15(+0.79%)
Mar 04, 2011 18.95 19.00 18.71 18.87 1,563,422 -0.09(-0.47%)
Mar 03, 2011 18.88 19.06 18.85 18.96 1,905,072 +0.17(+0.90%)
Mar 02, 2011 18.59 18.82 18.59 18.79 4,193,501 +0.22(+1.18%)
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.