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 (%)
Oct 29, 2004 20.55 20.74 20.39 20.61 584,400 +0.11(+0.54%)
Oct 28, 2004 20.68 20.69 20.40 20.50 481,200 -0.17(-0.82%)
Oct 27, 2004 20.70 20.75 20.48 20.67 479,500 +0.03(+0.15%)
Oct 26, 2004 20.47 20.70 20.31 20.64 708,400 +0.20(+0.98%)
Oct 25, 2004 20.35 20.49 20.28 20.44 450,000 +0.09(+0.44%)
Oct 22, 2004 20.30 20.43 20.27 20.35 310,100 -0.04(-0.20%)
Oct 21, 2004 20.29 20.41 20.20 20.39 427,200 +0.07(+0.34%)
Oct 20, 2004 20.23 20.35 20.12 20.32 328,400 +0.08(+0.40%)
Oct 19, 2004 20.40 20.52 20.22 20.24 418,700 -0.14(-0.69%)
Oct 18, 2004 20.32 20.42 20.20 20.38 398,500 +0.05(+0.25%)
Oct 15, 2004 20.40 20.48 20.29 20.33 382,600 +0.01(+0.05%)
Oct 14, 2004 20.25 20.36 20.17 20.32 340,400 +0.06(+0.30%)
Oct 13, 2004 20.44 20.56 20.18 20.26 730,400 -0.28(-1.36%)
Oct 12, 2004 20.27 20.57 20.27 20.54 419,900 +0.22(+1.08%)
Oct 11, 2004 20.26 20.38 20.18 20.32 374,900 +0.06(+0.30%)
Oct 08, 2004 20.09 20.29 20.09 20.26 531,500 +0.17(+0.85%)
Oct 07, 2004 20.20 20.20 20.01 20.09 659,900 -0.10(-0.50%)
Oct 06, 2004 20.07 20.20 20.02 20.19 374,400 +0.12(+0.60%)
Oct 05, 2004 19.93 20.09 19.93 20.07 355,600 +0.15(+0.75%)
Oct 04, 2004 20.20 20.22 19.90 19.92 518,200 -0.23(-1.14%)
Oct 01, 2004 19.99 20.17 19.88 20.15 900,700 +0.25(+1.26%)
Sep 30, 2004 19.80 19.95 19.72 19.90 1,021,600 +0.13(+0.66%)
Sep 29, 2004 19.66 19.77 19.53 19.77 876,600 +0.21(+1.07%)
Sep 28, 2004 19.61 19.76 19.56 19.56 513,000 -0.02(-0.10%)
Sep 27, 2004 19.56 19.59 19.39 19.58 537,800 +0.03(+0.15%)
Sep 24, 2004 19.52 19.55 19.15 19.55 710,600 +0.00(+0.00%)
Sep 23, 2004 19.65 19.71 19.47 19.55 828,300 -0.16(-0.81%)
Sep 22, 2004 19.89 19.92 19.70 19.71 530,800 -0.19(-0.95%)
Sep 21, 2004 19.72 19.95 19.67 19.90 619,100 +0.18(+0.91%)
Sep 20, 2004 19.75 19.84 19.62 19.72 791,100 -0.13(-0.65%)
Sep 17, 2004 19.79 19.96 19.73 19.85 817,400 +0.09(+0.46%)
Sep 16, 2004 19.64 19.79 19.53 19.76 586,800 +0.17(+0.87%)
Sep 15, 2004 19.73 19.73 19.43 19.59 766,600 -0.14(-0.71%)
Sep 14, 2004 19.70 19.75 19.64 19.73 1,076,500 -0.01(-0.05%)
Sep 13, 2004 19.57 19.74 19.53 19.74 1,695,700 +0.21(+1.08%)
Sep 10, 2004 19.49 19.60 19.34 19.53 5,533,200 +0.01(+0.05%)
Sep 09, 2004 19.82 19.82 19.52 19.52 1,445,700 -0.31(-1.56%)
Sep 08, 2004 19.85 19.89 19.65 19.83 1,461,500 -0.22(-1.10%)
Sep 07, 2004 20.35 20.36 19.96 20.05 1,422,300 -0.30(-1.47%)
Sep 03, 2004 20.50 20.54 20.32 20.35 273,800 -0.19(-0.93%)
Sep 02, 2004 20.50 20.56 20.47 20.54 384,800 +0.04(+0.20%)
Sep 01, 2004 20.50 20.70 20.47 20.50 816,600 -0.14(-0.68%)
Aug 31, 2004 20.25 20.64 20.25 20.64 788,400 +0.39(+1.93%)
Aug 30, 2004 20.10 20.38 20.07 20.25 509,100 +0.17(+0.85%)
Aug 27, 2004 20.20 20.23 20.05 20.08 341,600 -0.11(-0.54%)
Aug 26, 2004 20.16 20.24 20.06 20.19 418,600 -0.02(-0.10%)
Aug 25, 2004 20.17 20.36 20.14 20.21 468,300 -0.21(-1.03%)
Aug 24, 2004 20.35 20.43 20.19 20.42 533,400 +0.19(+0.94%)
Aug 23, 2004 20.40 20.44 20.19 20.23 349,900 -0.17(-0.83%)
Aug 20, 2004 20.24 20.40 20.15 20.40 423,700 +0.16(+0.79%)
Aug 19, 2004 20.28 20.28 20.09 20.24 698,500 -0.04(-0.20%)
Aug 18, 2004 19.90 20.28 19.85 20.28 1,098,000 +0.29(+1.45%)
Aug 17, 2004 19.75 19.99 19.65 19.99 647,500 +0.19(+0.96%)
Aug 16, 2004 19.58 19.86 19.54 19.80 471,900 +0.27(+1.38%)
Aug 13, 2004 19.45 19.57 19.35 19.53 591,100 +0.14(+0.72%)
Aug 12, 2004 19.22 19.49 19.05 19.39 659,900 +0.17(+0.88%)
Aug 11, 2004 18.80 19.25 18.62 19.22 796,100 +0.40(+2.13%)
Aug 10, 2004 18.55 18.82 18.49 18.82 489,900 +0.37(+2.01%)
Aug 09, 2004 18.38 18.58 18.35 18.45 507,800 +0.10(+0.54%)
Aug 06, 2004 18.20 18.49 18.20 18.35 543,600 -0.01(-0.05%)
Aug 05, 2004 18.42 18.43 18.01 18.36 1,136,500 -0.15(-0.81%)
Aug 04, 2004 18.38 18.54 18.19 18.51 341,700 +0.11(+0.60%)
Aug 03, 2004 18.20 18.46 18.18 18.40 332,400 +0.07(+0.38%)
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.