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 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%)
May 01, 2012 18.99 19.04 18.89 18.99 2,929,989 +0.07(+0.37%)
Apr 30, 2012 18.80 18.92 18.75 18.92 1,903,787 +0.11(+0.58%)
Apr 27, 2012 18.89 18.95 18.80 18.81 1,743,508 -0.04(-0.21%)
Apr 26, 2012 18.86 18.96 18.77 18.85 1,800,396 -0.04(-0.21%)
Apr 25, 2012 18.86 18.98 18.76 18.89 1,735,816 +0.10(+0.53%)
Apr 24, 2012 18.61 18.84 18.59 18.79 1,612,412 +0.22(+1.18%)
Apr 23, 2012 18.50 18.59 18.43 18.57 1,351,020 -0.06(-0.32%)
Apr 20, 2012 18.48 18.71 18.44 18.63 2,001,251 +0.19(+1.03%)
Apr 19, 2012 18.47 18.55 18.36 18.44 1,771,927 -0.05(-0.27%)
Apr 18, 2012 18.49 18.61 18.43 18.49 1,333,491 -0.06(-0.32%)
Apr 17, 2012 18.56 18.60 18.36 18.55 2,323,815 +0.08(+0.43%)
Apr 16, 2012 18.40 18.53 18.39 18.47 2,289,690 +0.11(+0.60%)
Apr 13, 2012 18.45 18.55 18.34 18.36 1,336,844 -0.10(-0.54%)
Apr 12, 2012 18.14 18.49 18.14 18.46 2,147,666 +0.15(+0.82%)
Apr 11, 2012 18.48 18.50 18.28 18.31 1,614,994 -0.04(-0.22%)
Apr 10, 2012 18.54 18.55 18.27 18.35 2,934,153 -0.19(-1.02%)
Apr 09, 2012 18.45 18.66 18.45 18.54 1,673,320 -0.09(-0.48%)
Apr 05, 2012 18.75 18.79 18.52 18.63 3,006,649 -0.21(-1.11%)
Apr 04, 2012 18.73 18.86 18.61 18.84 3,729,057 -0.02(-0.11%)
Apr 03, 2012 18.88 18.92 18.72 18.86 2,187,011 +0.02(+0.11%)
Apr 02, 2012 18.92 18.95 18.80 18.84 2,284,476 -0.05(-0.26%)
Mar 30, 2012 19.01 19.01 18.86 18.89 2,379,615 +0.02(+0.11%)
Mar 29, 2012 18.81 18.90 18.63 18.87 2,545,546 -0.06(-0.32%)
Mar 28, 2012 19.08 19.15 18.80 18.93 1,667,852 -0.13(-0.68%)
Mar 27, 2012 19.07 19.20 18.95 19.06 2,834,804 +0.01(+0.05%)
Mar 26, 2012 19.01 19.11 18.86 19.05 2,192,291 +0.17(+0.90%)
Mar 23, 2012 18.81 18.97 18.79 18.88 1,377,811 +0.03(+0.16%)
Mar 22, 2012 18.76 18.88 18.71 18.85 1,811,519 -0.01(-0.05%)
Mar 21, 2012 18.85 18.90 18.77 18.86 1,599,359 +0.01(+0.05%)
Mar 20, 2012 18.86 18.98 18.78 18.85 2,829,256 -0.11(-0.58%)
Mar 19, 2012 19.10 19.22 18.94 18.96 2,031,723 -0.17(-0.89%)
Mar 16, 2012 19.03 19.14 18.99 19.13 2,459,883 +0.11(+0.58%)
Mar 15, 2012 19.18 19.24 18.93 19.02 3,483,727 -0.16(-0.83%)
Mar 14, 2012 19.59 19.62 19.11 19.18 4,004,396 -0.38(-1.94%)
Mar 13, 2012 19.62 19.73 19.45 19.56 3,018,432 -0.10(-0.51%)
Mar 12, 2012 19.48 19.74 19.46 19.66 1,842,030 +0.22(+1.13%)
Mar 09, 2012 19.40 19.51 19.32 19.44 1,702,815 +0.04(+0.21%)
Mar 08, 2012 19.38 19.44 19.32 19.40 3,063,389 -0.17(-0.87%)
Mar 07, 2012 19.44 19.64 19.35 19.57 4,202,642 +0.17(+0.88%)
Mar 06, 2012 19.39 19.50 19.35 19.40 13,242,794 -0.17(-0.87%)
Mar 05, 2012 19.09 19.68 19.04 19.57 5,904,771 +0.07(+0.36%)
Mar 02, 2012 19.48 19.58 19.43 19.50 1,640,129 +0.00(+0.00%)
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.