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 (%)
Aug 31, 2007 27.62 28.01 27.44 27.88 1,574,600 +0.68(+2.50%)
Aug 30, 2007 26.95 27.45 26.92 27.20 1,321,200 +0.07(+0.26%)
Aug 29, 2007 26.42 27.13 26.42 27.13 1,008,300 +0.80(+3.04%)
Aug 28, 2007 26.53 26.95 26.32 26.33 910,400 -0.37(-1.39%)
Aug 27, 2007 27.02 27.02 26.59 26.70 900,500 -0.33(-1.22%)
Aug 24, 2007 26.58 27.03 26.44 27.03 603,400 +0.36(+1.35%)
Aug 23, 2007 26.40 26.75 26.18 26.67 787,900 +0.37(+1.41%)
Aug 22, 2007 26.37 26.48 25.98 26.30 466,300 +0.20(+0.77%)
Aug 21, 2007 26.24 26.99 25.92 26.10 983,900 -0.14(-0.53%)
Aug 20, 2007 25.76 26.28 25.54 26.24 1,080,600 +0.49(+1.90%)
Aug 17, 2007 25.75 25.90 24.97 25.75 1,154,900 +0.70(+2.79%)
Aug 16, 2007 25.00 25.48 24.20 25.05 1,550,400 -0.26(-1.03%)
Aug 15, 2007 25.64 26.26 25.05 25.31 1,088,746 -0.28(-1.09%)
Aug 14, 2007 25.87 26.17 25.47 25.59 1,404,712 -0.11(-0.43%)
Aug 13, 2007 26.40 26.54 25.59 25.70 1,827,700 -0.40(-1.53%)
Aug 10, 2007 25.30 26.26 24.61 26.10 1,947,410 +0.39(+1.52%)
Aug 09, 2007 26.22 26.47 25.56 25.71 2,512,500 -1.18(-4.39%)
Aug 08, 2007 27.43 27.43 26.25 26.89 2,163,500 -0.46(-1.68%)
Aug 07, 2007 26.80 27.59 25.93 27.35 2,651,500 +0.55(+2.05%)
Aug 06, 2007 26.13 27.00 25.78 26.80 1,550,000 +0.46(+1.75%)
Aug 03, 2007 26.64 27.35 26.30 26.34 1,253,500 -1.01(-3.69%)
Aug 02, 2007 27.69 27.85 27.17 27.35 1,407,467 -0.26(-0.94%)
Aug 01, 2007 27.04 27.72 27.01 27.61 1,246,800 +0.54(+1.99%)
Jul 31, 2007 27.44 27.95 27.07 27.07 1,718,100 -0.18(-0.66%)
Jul 30, 2007 27.28 27.47 26.95 27.25 1,267,271 +0.01(+0.04%)
Jul 27, 2007 27.42 27.71 27.17 27.24 1,352,661 -0.30(-1.09%)
Jul 26, 2007 27.70 28.03 27.23 27.54 1,561,300 -0.55(-1.96%)
Jul 25, 2007 28.13 28.44 27.59 28.09 1,504,200 +0.11(+0.39%)
Jul 24, 2007 28.38 29.28 27.87 27.98 1,446,400 -0.60(-2.10%)
Jul 23, 2007 28.32 28.82 28.23 28.58 878,200 +0.32(+1.13%)
Jul 20, 2007 28.75 28.84 28.24 28.26 926,135 -0.58(-2.01%)
Jul 19, 2007 28.45 28.91 28.44 28.84 955,800 +0.48(+1.69%)
Jul 18, 2007 28.04 28.41 28.00 28.36 1,089,700 +0.13(+0.46%)
Jul 17, 2007 28.40 28.58 28.20 28.23 1,098,776 -0.11(-0.39%)
Jul 16, 2007 28.88 28.88 28.33 28.34 1,195,400 -0.56(-1.94%)
Jul 13, 2007 28.47 29.09 28.45 28.90 1,250,600 +0.26(+0.91%)
Jul 12, 2007 28.20 28.64 28.13 28.64 618,000 +0.54(+1.92%)
Jul 11, 2007 27.95 28.31 27.95 28.10 869,300 +0.09(+0.32%)
Jul 10, 2007 28.15 28.56 27.99 28.01 1,036,500 -0.36(-1.27%)
Jul 09, 2007 28.57 28.67 28.30 28.37 1,975,553 -0.23(-0.80%)
Jul 06, 2007 28.67 28.70 28.32 28.60 803,000 -0.03(-0.10%)
Jul 05, 2007 28.74 28.98 28.31 28.63 976,200 -0.08(-0.28%)
Jul 03, 2007 28.71 29.16 28.57 28.71 559,400 +0.03(+0.10%)
Jul 02, 2007 28.20 28.73 28.21 28.68 1,000,700 +0.48(+1.70%)
Jun 29, 2007 28.48 28.59 27.88 28.20 1,499,200 -0.12(-0.42%)
Jun 28, 2007 28.15 28.78 28.10 28.32 1,208,700 +0.23(+0.82%)
Jun 27, 2007 27.54 28.10 27.47 28.09 1,030,124 +0.33(+1.19%)
Jun 26, 2007 27.93 28.59 27.68 27.76 1,915,200 +0.04(+0.14%)
Jun 25, 2007 27.82 28.22 27.64 27.72 970,200 +0.04(+0.14%)
Jun 22, 2007 28.24 28.26 27.67 27.68 1,263,611 -0.58(-2.05%)
Jun 21, 2007 27.79 28.32 27.70 28.26 1,431,287 +0.46(+1.65%)
Jun 20, 2007 28.37 28.67 27.80 27.80 1,978,300 -0.57(-2.01%)
Jun 19, 2007 28.18 28.59 28.04 28.37 1,507,900 +0.03(+0.11%)
Jun 18, 2007 28.54 28.67 28.27 28.34 572,900 -0.18(-0.63%)
Jun 15, 2007 28.21 28.62 28.16 28.52 1,158,700 +0.47(+1.68%)
Jun 14, 2007 28.07 28.30 27.93 28.05 1,028,400 -0.03(-0.11%)
Jun 13, 2007 27.77 28.18 27.71 28.08 1,230,400 +0.54(+1.96%)
Jun 12, 2007 27.63 27.88 27.40 27.54 1,370,500 -0.16(-0.58%)
Jun 11, 2007 27.44 27.86 27.25 27.70 865,000 +0.25(+0.91%)
Jun 08, 2007 27.08 27.69 27.04 27.45 1,907,700 +0.30(+1.10%)
Jun 07, 2007 28.35 28.40 26.89 27.15 1,768,755 -1.43(-5.00%)
Jun 06, 2007 29.12 29.16 28.53 28.58 2,378,900 -0.53(-1.82%)
Jun 05, 2007 29.81 29.81 29.01 29.11 1,181,000 -0.70(-2.35%)
Jun 04, 2007 29.64 29.87 29.52 29.81 1,238,300 +0.08(+0.27%)
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.