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 (%)
Feb 29, 2008 25.85 25.90 25.07 25.27 1,059,332 -0.68(-2.62%)
Feb 28, 2008 26.08 26.26 25.95 25.95 1,191,963 -0.29(-1.11%)
Feb 27, 2008 26.31 26.46 26.13 26.24 1,400,280 -0.18(-0.68%)
Feb 26, 2008 26.08 26.49 25.95 26.42 1,486,596 +0.30(+1.15%)
Feb 25, 2008 26.15 26.23 25.95 26.12 1,645,694 +0.08(+0.31%)
Feb 22, 2008 26.04 26.16 25.77 26.04 1,036,153 +0.16(+0.62%)
Feb 21, 2008 26.38 26.41 25.84 25.88 1,352,838 -0.40(-1.52%)
Feb 20, 2008 26.23 26.33 25.97 26.28 820,570 -0.16(-0.61%)
Feb 19, 2008 26.56 26.61 26.26 26.44 1,510,291 +0.07(+0.27%)
Feb 18, 2008 26.23 26.39 26.01 26.37 0 +0.00(+0.00%)
Feb 15, 2008 26.23 26.39 26.01 26.37 1,131,159 +0.13(+0.50%)
Feb 14, 2008 26.26 26.69 26.11 26.24 1,407,601 -0.08(-0.30%)
Feb 13, 2008 26.36 26.41 26.18 26.32 1,531,987 +0.19(+0.73%)
Feb 12, 2008 25.80 26.18 25.76 26.13 770,062 +0.33(+1.28%)
Feb 11, 2008 25.59 25.86 25.44 25.80 891,934 +0.15(+0.58%)
Feb 08, 2008 25.66 25.82 25.46 25.65 1,024,931 -0.17(-0.66%)
Feb 07, 2008 25.74 25.93 25.54 25.82 1,333,765 -0.01(-0.04%)
Feb 06, 2008 25.97 26.12 25.78 25.83 1,331,505 -0.01(-0.04%)
Feb 05, 2008 26.19 26.33 25.78 25.84 1,831,428 -0.71(-2.67%)
Feb 04, 2008 25.98 26.67 25.91 26.55 1,515,242 +0.70(+2.71%)
Feb 01, 2008 25.52 25.89 25.33 25.85 1,660,240 +0.39(+1.53%)
Jan 31, 2008 25.12 25.55 25.00 25.46 2,579,984 +0.11(+0.43%)
Jan 30, 2008 25.01 25.99 24.95 25.35 2,147,329 +0.25(+1.00%)
Jan 29, 2008 25.37 25.66 25.09 25.10 1,885,141 -0.26(-1.03%)
Jan 28, 2008 24.82 25.38 24.78 25.36 1,378,183 +0.53(+2.13%)
Jan 25, 2008 25.55 25.78 24.79 24.83 2,347,306 -0.53(-2.09%)
Jan 24, 2008 26.33 26.35 25.34 25.36 2,162,223 -0.95(-3.61%)
Jan 23, 2008 25.12 26.35 23.80 26.31 2,288,684 +0.64(+2.49%)
Jan 22, 2008 25.64 26.18 25.39 25.67 1,656,217 -0.94(-3.53%)
Jan 21, 2008 27.05 27.29 26.42 26.61 0 +0.00(+0.00%)
Jan 18, 2008 27.05 27.29 26.42 26.61 1,843,246 -0.38(-1.41%)
Jan 17, 2008 28.04 28.12 26.99 26.99 1,862,811 -1.07(-3.81%)
Jan 16, 2008 27.90 28.42 27.89 28.06 2,118,795 -0.05(-0.18%)
Jan 15, 2008 28.21 28.53 27.97 28.11 1,744,458 -0.35(-1.23%)
Jan 14, 2008 28.71 28.75 28.31 28.46 1,321,737 -0.09(-0.32%)
Jan 11, 2008 28.79 29.02 28.50 28.55 1,056,600 -0.52(-1.79%)
Jan 10, 2008 28.72 29.42 28.72 29.07 1,682,200 +0.07(+0.24%)
Jan 09, 2008 29.12 29.39 28.73 29.00 1,535,500 -0.11(-0.38%)
Jan 08, 2008 29.17 29.64 29.04 29.11 1,644,513 -0.06(-0.21%)
Jan 07, 2008 28.75 29.18 28.58 29.17 1,563,094 +0.54(+1.89%)
Jan 04, 2008 28.80 29.06 28.63 28.63 1,305,600 -0.28(-0.97%)
Jan 03, 2008 29.16 29.32 28.85 28.91 1,193,100 -0.20(-0.69%)
Jan 02, 2008 28.56 29.46 28.44 29.11 1,189,300 -0.22(-0.75%)
Jan 01, 2008 29.58 29.79 29.29 29.33 0 +0.00(+0.00%)
Dec 31, 2007 29.58 29.79 29.29 29.33 883,858 -0.40(-1.35%)
Dec 28, 2007 29.77 29.94 29.56 29.73 1,009,000 +0.17(+0.58%)
Dec 27, 2007 29.55 29.88 29.54 29.56 1,151,243 -0.08(-0.27%)
Dec 26, 2007 29.92 29.98 29.60 29.64 484,300 -0.36(-1.20%)
Dec 24, 2007 29.67 30.10 29.67 30.00 394,883 +0.05(+0.17%)
Dec 21, 2007 29.56 30.02 29.56 29.95 2,551,054 +0.68(+2.32%)
Dec 20, 2007 29.28 29.41 29.00 29.27 1,058,411 +0.09(+0.31%)
Dec 19, 2007 29.22 29.48 28.99 29.18 1,497,733 +0.02(+0.07%)
Dec 18, 2007 28.87 29.29 28.78 29.16 1,213,000 +0.32(+1.11%)
Dec 17, 2007 28.78 29.13 28.68 28.84 1,130,000 -0.01(-0.03%)
Dec 14, 2007 29.21 29.24 28.72 28.85 1,081,500 -0.45(-1.54%)
Dec 13, 2007 29.05 29.32 28.86 29.30 1,027,226 +0.25(+0.86%)
Dec 12, 2007 29.21 29.44 28.74 29.05 1,695,100 +0.19(+0.66%)
Dec 11, 2007 29.18 29.45 28.83 28.86 1,259,800 -0.24(-0.82%)
Dec 10, 2007 29.10 29.31 28.97 29.10 614,716 +0.02(+0.07%)
Dec 07, 2007 29.25 29.35 28.83 29.08 1,187,958 -0.17(-0.58%)
Dec 06, 2007 29.18 29.25 28.71 29.25 1,379,200 -0.01(-0.03%)
Dec 05, 2007 28.77 29.43 28.76 29.26 2,052,430 +0.47(+1.63%)
Dec 04, 2007 27.73 28.96 27.64 28.79 2,572,700 +0.66(+2.35%)
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.