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 (%)
Jul 31, 2012 20.15 20.20 19.95 19.96 1,291,233 -0.20(-0.99%)
Jul 30, 2012 19.88 20.18 19.83 20.16 2,400,319 +0.24(+1.20%)
Jul 27, 2012 19.80 20.00 19.74 19.92 2,002,630 +0.21(+1.07%)
Jul 26, 2012 19.71 19.81 19.59 19.71 1,495,906 +0.18(+0.92%)
Jul 25, 2012 19.58 19.65 19.43 19.53 1,354,705 +0.01(+0.05%)
Jul 24, 2012 19.62 19.68 19.42 19.52 2,147,954 -0.12(-0.61%)
Jul 23, 2012 19.66 19.76 19.55 19.64 1,833,284 -0.05(-0.25%)
Jul 20, 2012 19.55 19.81 19.55 19.69 2,119,070 +0.06(+0.31%)
Jul 19, 2012 19.52 19.66 19.39 19.63 2,292,551 +0.10(+0.51%)
Jul 18, 2012 19.48 19.63 19.39 19.53 1,625,107 +0.05(+0.26%)
Jul 17, 2012 19.42 19.56 19.32 19.48 1,630,939 +0.07(+0.36%)
Jul 16, 2012 19.48 19.48 19.34 19.41 1,163,988 -0.03(-0.15%)
Jul 14, 2012 19.33 19.48 19.31 19.44 1,279,999 +0.00(+0.00%)
Jul 13, 2012 19.33 19.48 19.31 19.44 1,279,999 +0.15(+0.78%)
Jul 12, 2012 19.32 19.36 19.25 19.29 1,070,164 -0.08(-0.41%)
Jul 11, 2012 19.34 19.44 19.25 19.37 1,211,657 +0.04(+0.21%)
Jul 10, 2012 19.29 19.42 19.27 19.33 961,288 +0.03(+0.16%)
Jul 09, 2012 19.36 19.43 19.14 19.30 1,660,887 -0.12(-0.62%)
Jul 06, 2012 19.34 19.48 19.29 19.42 1,111,791 -0.05(-0.26%)
Jul 05, 2012 19.45 19.64 19.42 19.47 1,805,176 -0.12(-0.61%)
Jul 03, 2012 19.55 19.68 19.50 19.59 683,021 +0.02(+0.10%)
Jul 02, 2012 19.60 19.67 19.40 19.57 1,890,070 +0.03(+0.15%)
Jun 30, 2012 19.63 19.63 19.35 19.54 1,444,768 -0.03(-0.15%)
Jun 29, 2012 19.63 19.63 19.35 19.57 1,776,769 +0.20(+1.03%)
Jun 28, 2012 19.08 19.41 19.06 19.37 1,519,455 +0.17(+0.89%)
Jun 27, 2012 19.01 19.21 19.01 19.20 926,521 +0.21(+1.11%)
Jun 26, 2012 19.02 19.06 18.92 18.99 1,366,309 +0.03(+0.16%)
Jun 25, 2012 18.92 19.05 18.88 18.96 1,149,770 -0.08(-0.42%)
Jun 22, 2012 19.15 19.20 19.01 19.04 1,473,682 -0.08(-0.42%)
Jun 21, 2012 19.46 19.54 19.04 19.12 2,236,053 -0.35(-1.80%)
Jun 20, 2012 19.45 19.59 19.34 19.47 2,428,190 +0.02(+0.10%)
Jun 19, 2012 19.51 19.61 19.41 19.45 1,421,035 -0.02(-0.10%)
Jun 18, 2012 19.39 19.51 19.35 19.47 1,680,843 +0.08(+0.41%)
Jun 15, 2012 19.39 19.45 19.35 19.39 1,442,117 +0.02(+0.10%)
Jun 14, 2012 19.33 19.44 19.29 19.37 1,412,190 +0.08(+0.41%)
Jun 13, 2012 19.23 19.38 19.18 19.29 1,039,396 -0.04(-0.21%)
Jun 12, 2012 19.30 19.33 19.12 19.33 1,459,528 +0.06(+0.31%)
Jun 11, 2012 19.42 19.50 19.27 19.27 1,595,689 -0.06(-0.31%)
Jun 08, 2012 19.22 19.34 19.14 19.33 1,265,033 +0.04(+0.21%)
Jun 07, 2012 19.42 19.42 19.25 19.29 1,696,509 -0.22(-1.13%)
Jun 06, 2012 19.39 19.51 19.25 19.51 2,510,961 +0.19(+0.98%)
Jun 05, 2012 19.23 19.46 19.17 19.32 1,508,517 +0.05(+0.26%)
Jun 04, 2012 19.16 19.30 19.15 19.27 2,390,207 +0.03(+0.16%)
Jun 02, 2012 18.93 19.24 18.90 19.24 3,053,507 +0.00(+0.00%)
Jun 01, 2012 18.93 19.24 18.90 19.24 3,053,507 +0.18(+0.94%)
May 31, 2012 18.96 19.19 18.93 19.06 2,522,770 +0.09(+0.47%)
May 30, 2012 18.99 19.15 18.93 18.97 2,233,745 -0.11(-0.58%)
May 29, 2012 19.00 19.09 18.91 19.08 2,906,556 +0.18(+0.95%)
May 25, 2012 18.69 18.90 18.68 18.90 1,650,705 +0.25(+1.34%)
May 24, 2012 18.58 18.72 18.54 18.65 1,725,428 +0.09(+0.48%)
May 23, 2012 18.64 18.73 18.50 18.56 1,917,748 -0.14(-0.75%)
May 22, 2012 18.63 18.75 18.63 18.70 1,368,934 +0.07(+0.38%)
May 21, 2012 18.59 18.63 18.50 18.63 1,406,195 +0.08(+0.43%)
May 18, 2012 18.55 18.62 18.47 18.55 2,624,970 +0.00(+0.00%)
May 17, 2012 18.69 18.69 18.50 18.55 2,015,134 -0.08(-0.43%)
May 16, 2012 18.70 18.70 18.53 18.63 2,059,381 -0.01(-0.05%)
May 15, 2012 18.81 18.87 18.59 18.64 1,735,532 -0.22(-1.17%)
May 14, 2012 18.87 18.94 18.76 18.86 2,544,710 -0.16(-0.84%)
May 11, 2012 18.98 19.10 18.92 19.02 1,377,961 -0.02(-0.11%)
May 10, 2012 18.96 19.06 18.88 19.04 2,243,745 +0.18(+0.95%)
May 09, 2012 18.78 18.92 18.78 18.86 2,431,675 -0.06(-0.32%)
May 08, 2012 18.84 19.00 18.77 18.92 2,293,039 +0.00(+0.00%)
May 07, 2012 18.86 18.94 18.74 18.92 2,142,387 +0.03(+0.16%)
May 04, 2012 18.69 18.99 18.61 18.89 3,532,653 +0.28(+1.50%)
May 03, 2012 18.74 18.88 18.61 18.61 1,955,000 -0.17(-0.91%)
May 02, 2012 18.94 18.97 18.72 18.78 1,984,053 -0.21(-1.11%)
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.