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 29, 2015 27.17 27.30 27.12 27.25 6,655,873 +0.12(+0.44%)
May 28, 2015 27.12 27.15 27.00 27.13 1,255,245 +0.02(+0.07%)
May 27, 2015 26.99 27.16 26.98 27.11 1,053,689 +0.08(+0.30%)
May 26, 2015 27.00 27.06 26.91 27.03 1,146,953 +0.05(+0.19%)
May 22, 2015 26.98 26.98 26.98 0 +0.00(+0.00%)
May 21, 2015 26.96 27.06 26.92 26.98 1,076,231 +0.02(+0.07%)
May 20, 2015 26.97 27.07 26.94 26.96 2,104,894 -0.01(-0.04%)
May 19, 2015 26.89 27.12 26.88 26.97 2,888,327 -0.01(-0.04%)
May 18, 2015 26.97 27.03 26.87 26.98 4,102,079 -0.02(-0.07%)
May 15, 2015 24.88 27.09 24.00 27.00 9,681,050 +2.19(+8.83%)
May 14, 2015 25.05 25.14 24.65 24.81 3,499,060 -0.10(-0.40%)
May 13, 2015 25.29 25.32 24.77 24.91 2,757,148 -0.31(-1.23%)
May 12, 2015 25.23 24.88 25.22 3,287,851 +0.34(+1.37%)
May 11, 2015 25.44 25.48 24.12 24.88 5,659,392 -0.61(-2.39%)
May 08, 2015 26.20 26.36 25.07 25.49 4,585,724 -0.63(-2.41%)
May 07, 2015 26.27 26.40 26.10 26.12 2,175,514 -0.15(-0.57%)
May 06, 2015 26.46 26.46 26.09 26.27 1,872,003 -0.03(-0.11%)
May 05, 2015 26.32 26.50 26.23 26.30 1,584,870 -0.07(-0.27%)
May 04, 2015 26.22 26.49 26.18 26.37 1,916,479 +0.29(+1.11%)
May 01, 2015 25.97 26.09 25.82 26.08 1,647,415 +0.10(+0.38%)
Apr 30, 2015 26.06 26.06 25.83 25.98 2,347,235 -0.13(-0.50%)
Apr 29, 2015 26.06 26.16 26.02 26.11 1,285,619 -0.03(-0.11%)
Apr 28, 2015 26.05 26.14 25.92 26.14 1,610,736 +0.09(+0.35%)
Apr 27, 2015 26.39 26.39 25.99 26.05 1,201,872 -0.28(-1.06%)
Apr 24, 2015 26.40 26.49 26.24 26.33 1,187,433 -0.15(-0.57%)
Apr 23, 2015 26.21 26.62 26.20 26.48 1,018,050 +0.28(+1.07%)
Apr 22, 2015 26.13 26.30 26.01 26.20 1,267,337 +0.12(+0.46%)
Apr 21, 2015 26.44 26.53 25.91 26.08 2,334,957 -0.34(-1.29%)
Apr 20, 2015 26.59 26.67 26.22 26.42 1,748,196 -0.15(-0.56%)
Apr 17, 2015 26.66 26.69 26.56 26.57 1,039,650 -0.13(-0.49%)
Apr 16, 2015 26.73 26.74 26.65 26.70 772,616 -0.05(-0.19%)
Apr 15, 2015 26.80 26.82 26.71 26.75 960,121 -0.03(-0.11%)
Apr 14, 2015 26.77 26.84 26.75 26.78 786,250 +0.03(+0.11%)
Apr 13, 2015 26.74 26.81 26.72 26.75 723,012 +0.00(+0.00%)
Apr 10, 2015 26.72 26.85 26.71 26.75 595,843 +0.03(+0.11%)
Apr 09, 2015 26.71 26.79 26.65 26.72 803,890 +0.02(+0.07%)
Apr 08, 2015 26.79 26.90 26.69 26.70 1,921,875 -0.09(-0.34%)
Apr 07, 2015 26.86 26.90 26.77 26.79 978,829 -0.11(-0.41%)
Apr 06, 2015 26.89 27.00 26.86 26.90 853,031 +0.04(+0.15%)
Apr 02, 2015 26.86 26.86 26.86 0 +0.07(+0.26%)
Apr 01, 2015 26.85 26.90 26.77 26.79 1,344,478 -0.04(-0.15%)
Mar 31, 2015 26.94 26.99 26.80 26.83 1,069,234 -0.03(-0.11%)
Mar 30, 2015 26.85 26.98 26.84 26.86 891,683 +0.02(+0.07%)
Mar 27, 2015 26.88 26.91 26.81 26.84 748,035 +0.01(+0.04%)
Mar 26, 2015 26.86 26.94 26.81 26.83 1,015,851 +0.01(+0.04%)
Mar 25, 2015 26.88 26.91 26.82 26.82 1,146,068 -0.04(-0.15%)
Mar 24, 2015 26.96 26.98 26.85 26.86 1,002,783 -0.10(-0.37%)
Mar 23, 2015 26.99 27.07 26.96 26.96 1,098,047 -0.03(-0.11%)
Mar 20, 2015 27.12 27.18 26.93 26.99 2,781,000 -0.10(-0.37%)
Mar 19, 2015 26.97 27.13 26.93 27.09 1,168,329 +0.07(+0.26%)
Mar 18, 2015 26.79 27.10 26.79 27.02 2,107,474 +0.27(+1.01%)
Mar 17, 2015 26.93 26.96 26.75 26.75 2,342,214 -0.17(-0.63%)
Mar 16, 2015 26.82 27.01 26.82 26.92 1,664,580 +0.11(+0.41%)
Mar 13, 2015 26.82 26.90 26.75 26.81 1,253,573 -0.02(-0.07%)
Mar 12, 2015 26.88 26.95 26.81 26.83 1,046,153 -0.02(-0.07%)
Mar 11, 2015 26.90 26.95 26.80 26.85 1,642,485 -0.05(-0.19%)
Mar 10, 2015 26.89 27.04 26.87 26.90 1,364,759 +0.02(+0.07%)
Mar 09, 2015 26.86 26.93 26.82 26.88 941,021 -0.07(-0.26%)
Mar 06, 2015 26.93 27.00 26.80 26.95 2,417,156 -0.31(-1.14%)
Mar 05, 2015 27.16 27.30 27.11 27.26 894,511 +0.10(+0.37%)
Mar 04, 2015 27.21 27.11 27.16 814,313 +0.05(+0.18%)
Mar 03, 2015 27.11 886,424 +0.01(+0.04%)
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.