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 26, 2010 16.90 17.32 16.77 16.82 3,074,087 -0.08(-0.47%)
Feb 25, 2010 16.88 16.94 16.51 16.90 3,491,118 -0.16(-0.94%)
Feb 24, 2010 17.05 17.17 16.81 17.06 2,110,036 +0.07(+0.41%)
Feb 23, 2010 17.07 17.14 16.90 16.99 1,892,656 -0.11(-0.64%)
Feb 22, 2010 17.23 17.24 17.05 17.10 1,595,144 -0.02(-0.12%)
Feb 19, 2010 16.68 17.14 16.68 17.12 4,274,381 +0.37(+2.21%)
Feb 18, 2010 16.62 16.75 16.60 16.75 2,079,975 +0.13(+0.78%)
Feb 17, 2010 16.93 17.01 16.60 16.62 3,735,721 -0.26(-1.54%)
Feb 16, 2010 16.63 16.90 16.62 16.88 1,260,251 +0.38(+2.30%)
Feb 12, 2010 16.50 16.50 16.50 0 -0.01(-0.06%)
Feb 11, 2010 16.25 16.54 16.11 16.51 1,767,744 +0.20(+1.23%)
Feb 10, 2010 16.09 16.38 15.96 16.31 2,472,970 +0.22(+1.37%)
Feb 09, 2010 16.08 16.34 15.97 16.09 1,607,173 +0.01(+0.06%)
Feb 08, 2010 16.12 16.13 15.91 16.08 1,034,675 +0.03(+0.19%)
Feb 05, 2010 16.00 16.09 15.74 16.05 3,313,672 +0.02(+0.12%)
Feb 04, 2010 16.46 16.46 16.02 16.03 2,466,399 -0.49(-2.97%)
Feb 03, 2010 16.61 16.61 16.43 16.52 1,126,832 -0.09(-0.54%)
Feb 02, 2010 16.65 16.69 16.40 16.61 2,123,653 +0.12(+0.71%)
Feb 01, 2010 16.49 16.60 16.35 16.49 1,040,571 +0.07(+0.44%)
Jan 29, 2010 16.59 16.73 16.41 16.42 2,110,629 -0.10(-0.61%)
Jan 28, 2010 16.60 16.76 16.38 16.52 2,115,098 -0.05(-0.30%)
Jan 27, 2010 16.48 16.58 16.24 16.57 2,466,823 +0.01(+0.06%)
Jan 26, 2010 16.47 16.65 16.33 16.56 1,907,552 +0.09(+0.55%)
Jan 25, 2010 16.53 16.59 16.36 16.47 1,211,513 +0.09(+0.55%)
Jan 22, 2010 16.96 16.96 16.36 16.38 2,797,825 -0.55(-3.25%)
Jan 21, 2010 17.40 17.48 16.79 16.93 5,619,225 -0.50(-2.87%)
Jan 20, 2010 17.35 17.44 17.17 17.43 2,735,018 -0.14(-0.80%)
Jan 19, 2010 17.19 17.57 17.19 17.57 2,139,688 +0.38(+2.21%)
Jan 15, 2010 17.19 17.19 17.19 0 -0.08(-0.46%)
Jan 14, 2010 17.17 17.30 17.15 17.27 1,026,454 +0.01(+0.06%)
Jan 13, 2010 16.99 17.26 16.95 17.26 1,458,103 +0.34(+2.01%)
Jan 12, 2010 16.89 17.03 16.83 16.92 1,802,498 -0.02(-0.12%)
Jan 11, 2010 16.71 16.94 16.61 16.94 1,676,453 +0.34(+2.05%)
Jan 08, 2010 16.74 16.79 16.54 16.60 1,938,812 -0.17(-1.01%)
Jan 07, 2010 16.81 16.82 16.66 16.77 1,105,447 -0.09(-0.53%)
Jan 06, 2010 16.75 16.88 16.62 16.86 1,477,004 +0.15(+0.90%)
Jan 05, 2010 16.90 16.95 16.59 16.71 1,494,122 -0.19(-1.12%)
Jan 04, 2010 17.01 17.11 16.83 16.90 1,289,500 +0.05(+0.30%)
Dec 31, 2009 16.85 16.85 16.85 0 -0.46(-2.66%)
Dec 30, 2009 17.28 17.32 17.10 17.31 1,781,238 +0.00(+0.00%)
Dec 29, 2009 17.29 17.40 17.25 17.31 1,561,278 +0.00(+0.00%)
Dec 28, 2009 17.28 17.35 17.19 17.31 830,853 +0.04(+0.23%)
Dec 24, 2009 17.06 17.30 17.06 17.27 562,247 +0.26(+1.53%)
Dec 23, 2009 17.02 17.13 16.92 17.01 1,216,281 -0.01(-0.06%)
Dec 22, 2009 17.35 17.35 16.98 17.02 1,711,628 -0.25(-1.45%)
Dec 21, 2009 17.11 17.37 17.01 17.27 1,376,963 +0.26(+1.53%)
Dec 18, 2009 17.06 17.21 16.91 17.01 2,228,713 +0.00(+0.00%)
Dec 17, 2009 16.99 17.05 16.80 17.01 4,608,963 -0.11(-0.64%)
Dec 16, 2009 17.30 17.35 17.09 17.12 2,007,180 -0.16(-0.93%)
Dec 15, 2009 17.26 17.33 17.08 17.28 1,788,192 -0.10(-0.58%)
Dec 14, 2009 17.40 17.40 17.32 17.38 1,434,791 -0.02(-0.11%)
Dec 11, 2009 17.09 17.40 17.03 17.40 1,492,432 +0.33(+1.93%)
Dec 10, 2009 16.97 17.13 16.89 17.07 1,726,662 +0.19(+1.13%)
Dec 09, 2009 16.98 16.98 16.71 16.88 2,086,791 +0.01(+0.06%)
Dec 08, 2009 16.83 16.98 16.58 16.87 3,133,786 -0.31(-1.80%)
Dec 07, 2009 16.99 17.34 16.98 17.18 2,646,052 +0.26(+1.54%)
Dec 04, 2009 17.17 17.22 16.70 16.92 6,115,893 -0.05(-0.29%)
Dec 03, 2009 17.00 17.18 16.94 16.97 2,736,271 +0.04(+0.24%)
Dec 02, 2009 16.50 17.22 16.50 16.93 5,028,775 +0.18(+1.07%)
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.