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, 2011 19.48 19.57 19.41 19.48 2,065,549 +0.12(+0.62%)
Aug 30, 2011 19.19 19.45 18.96 19.36 3,664,485 +0.07(+0.36%)
Aug 29, 2011 19.01 19.29 18.97 19.29 3,846,376 +0.49(+2.61%)
Aug 26, 2011 18.79 19.01 18.40 18.80 6,272,616 -0.10(-0.53%)
Aug 25, 2011 19.35 19.36 18.84 18.90 5,720,498 -0.42(-2.17%)
Aug 24, 2011 18.83 19.33 18.80 19.32 2,684,542 +0.46(+2.44%)
Aug 23, 2011 18.60 18.87 18.41 18.86 2,950,971 +0.31(+1.67%)
Aug 22, 2011 18.83 18.84 18.36 18.55 2,536,853 +0.03(+0.16%)
Aug 19, 2011 18.43 18.78 18.34 18.52 3,308,598 -0.08(-0.43%)
Aug 18, 2011 18.56 18.74 18.33 18.60 3,225,063 -0.34(-1.80%)
Aug 17, 2011 18.96 19.19 18.80 18.94 2,364,935 +0.08(+0.42%)
Aug 16, 2011 18.71 18.94 18.57 18.86 2,424,861 -0.04(-0.21%)
Aug 15, 2011 18.28 18.91 18.24 18.90 2,943,109 +0.75(+4.13%)
Aug 12, 2011 18.91 18.91 18.02 18.15 2,819,612 +0.00(+0.00%)
Aug 11, 2011 17.40 18.36 17.36 18.15 3,164,647 +0.82(+4.73%)
Aug 10, 2011 17.40 17.83 17.27 17.33 3,469,017 -0.35(-1.98%)
Aug 09, 2011 17.73 17.69 16.57 17.68 7,238,804 +0.71(+4.18%)
Aug 08, 2011 17.73 18.07 16.91 16.97 5,110,595 -1.17(-6.45%)
Aug 05, 2011 18.09 18.27 17.60 18.14 5,283,941 +0.27(+1.51%)
Aug 04, 2011 18.65 18.67 17.87 17.87 3,701,872 -0.98(-5.20%)
Aug 03, 2011 18.66 18.86 18.51 18.85 4,079,264 +0.23(+1.24%)
Aug 02, 2011 18.70 18.78 18.62 18.62 3,231,292 -0.15(-0.80%)
Aug 01, 2011 18.89 18.94 18.70 18.77 1,841,608 +0.09(+0.48%)
Jul 29, 2011 18.70 18.89 18.62 18.68 1,821,915 -0.14(-0.74%)
Jul 28, 2011 19.08 19.11 18.80 18.82 1,209,719 -0.23(-1.21%)
Jul 27, 2011 19.12 19.25 19.02 19.05 1,676,919 -0.15(-0.78%)
Jul 26, 2011 19.32 19.32 19.17 19.20 1,202,890 -0.06(-0.31%)
Jul 25, 2011 19.15 19.41 19.08 19.26 1,694,744 -0.18(-0.93%)
Jul 22, 2011 19.51 19.53 19.40 19.44 855,072 -0.16(-0.82%)
Jul 21, 2011 19.45 19.66 19.38 19.60 1,172,621 +0.28(+1.45%)
Jul 20, 2011 19.26 19.43 19.21 19.32 1,114,126 +0.08(+0.42%)
Jul 19, 2011 19.23 19.27 19.02 19.24 1,283,674 +0.12(+0.63%)
Jul 18, 2011 19.34 19.35 19.04 19.12 1,671,316 -0.28(-1.44%)
Jul 15, 2011 19.50 19.51 19.30 19.40 1,220,610 -0.05(-0.26%)
Jul 14, 2011 19.59 19.70 19.39 19.45 1,743,847 -0.15(-0.77%)
Jul 13, 2011 19.76 19.80 19.55 19.60 1,232,997 -0.09(-0.46%)
Jul 12, 2011 19.46 19.81 19.46 19.69 1,470,309 +0.15(+0.77%)
Jul 11, 2011 19.78 19.81 19.50 19.54 2,651,545 -0.41(-2.06%)
Jul 08, 2011 19.85 19.97 19.84 19.95 1,284,854 -0.06(-0.30%)
Jul 07, 2011 19.98 20.04 19.88 20.01 1,662,507 +0.14(+0.70%)
Jul 06, 2011 19.83 19.99 19.78 19.87 1,619,694 +0.07(+0.35%)
Jul 05, 2011 19.87 19.87 19.71 19.80 1,349,928 -0.08(-0.40%)
Jul 01, 2011 19.67 19.90 19.61 19.88 1,039,498 +0.25(+1.27%)
Jun 30, 2011 19.64 19.65 19.46 19.63 1,176,166 +0.11(+0.56%)
Jun 29, 2011 19.46 19.56 19.41 19.52 1,448,628 +0.12(+0.62%)
Jun 28, 2011 19.39 19.44 19.28 19.40 1,476,944 +0.09(+0.47%)
Jun 27, 2011 19.17 19.33 19.17 19.31 1,805,415 +0.13(+0.68%)
Jun 24, 2011 19.30 19.48 19.14 19.18 1,428,584 -0.12(-0.62%)
Jun 23, 2011 19.35 19.35 19.13 19.30 1,306,392 -0.23(-1.18%)
Jun 22, 2011 19.63 19.77 19.50 19.53 1,806,764 -0.10(-0.51%)
Jun 21, 2011 19.61 19.75 19.45 19.63 1,762,779 +0.17(+0.87%)
Jun 20, 2011 19.39 19.48 19.34 19.46 2,825,994 +0.19(+0.99%)
Jun 17, 2011 19.18 19.39 19.17 19.27 1,780,022 +0.18(+0.94%)
Jun 16, 2011 18.93 19.11 18.93 19.09 1,868,258 +0.12(+0.63%)
Jun 15, 2011 19.05 19.23 18.90 18.97 1,926,403 -0.26(-1.35%)
Jun 14, 2011 19.28 19.32 19.08 19.23 1,933,571 +0.06(+0.31%)
Jun 13, 2011 19.10 19.25 18.99 19.17 1,720,384 +0.08(+0.42%)
Jun 10, 2011 19.10 19.21 19.06 19.09 1,719,223 -0.04(-0.21%)
Jun 09, 2011 19.37 19.40 19.09 19.13 2,500,346 -0.23(-1.19%)
Jun 08, 2011 19.29 19.47 19.15 19.36 2,700,407 -0.11(-0.56%)
Jun 07, 2011 19.37 19.62 19.35 19.47 2,984,937 +0.13(+0.67%)
Jun 06, 2011 19.53 19.54 19.21 19.34 2,250,698 -0.18(-0.92%)
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.