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 (%)
Mar 28, 2013 21.14 21.43 21.14 21.40 2,091,604 +0.28(+1.33%)
Mar 27, 2013 20.87 21.12 20.82 21.12 1,602,414 +0.17(+0.81%)
Mar 26, 2013 20.88 20.96 20.84 20.95 1,476,824 +0.12(+0.58%)
Mar 25, 2013 20.72 20.88 20.68 20.83 1,992,760 +0.18(+0.87%)
Mar 22, 2013 20.69 20.77 20.58 20.65 1,589,736 +0.02(+0.10%)
Mar 21, 2013 20.77 20.79 20.63 20.63 1,788,381 -0.16(-0.77%)
Mar 20, 2013 20.76 20.83 20.62 20.79 1,963,142 +0.09(+0.43%)
Mar 19, 2013 20.78 20.79 20.58 20.70 1,477,540 -0.01(-0.05%)
Mar 18, 2013 20.76 20.81 20.67 20.71 1,854,438 -0.15(-0.72%)
Mar 15, 2013 20.74 20.89 20.66 20.86 1,673,421 +0.02(+0.10%)
Mar 14, 2013 20.73 20.88 20.67 20.84 1,244,091 +0.09(+0.43%)
Mar 13, 2013 20.64 20.76 20.55 20.75 1,049,136 +0.11(+0.53%)
Mar 12, 2013 20.57 20.66 20.50 20.64 1,845,494 +0.09(+0.44%)
Mar 11, 2013 20.41 20.57 20.40 20.55 1,060,350 +0.10(+0.49%)
Mar 08, 2013 20.38 20.48 20.32 20.45 1,052,042 +0.09(+0.44%)
Mar 07, 2013 20.49 20.60 20.35 20.36 1,325,174 -0.42(-2.02%)
Mar 06, 2013 20.85 20.85 20.67 20.78 2,130,987 -0.02(-0.10%)
Mar 05, 2013 20.76 20.89 20.70 20.80 2,038,652 +0.12(+0.58%)
Mar 04, 2013 20.50 20.85 20.42 20.68 2,307,375 +0.15(+0.73%)
Mar 01, 2013 20.29 20.53 20.10 20.53 2,741,195 +0.24(+1.18%)
Feb 28, 2013 20.32 20.49 20.25 20.29 2,051,079 -0.01(-0.05%)
Feb 27, 2013 20.16 20.35 20.12 20.30 1,325,061 +0.18(+0.89%)
Feb 26, 2013 20.03 20.25 19.96 20.12 4,268,825 +0.07(+0.35%)
Feb 25, 2013 20.29 20.49 20.05 20.05 4,776,677 -0.21(-1.04%)
Feb 22, 2013 19.90 20.28 19.90 20.26 5,028,273 +0.23(+1.15%)
Feb 21, 2013 20.10 20.20 20.02 20.03 1,109,277 -0.08(-0.40%)
Feb 20, 2013 20.18 20.34 20.11 20.11 1,507,475 -0.05(-0.25%)
Feb 19, 2013 19.91 20.18 19.87 20.16 2,713,337 +0.30(+1.51%)
Feb 15, 2013 19.76 19.89 19.74 19.86 1,824,600 +0.13(+0.66%)
Feb 14, 2013 19.75 19.81 19.64 19.73 1,118,161 -0.05(-0.25%)
Feb 13, 2013 19.72 19.81 19.69 19.78 1,192,417 +0.08(+0.41%)
Feb 12, 2013 19.56 19.72 19.51 19.70 1,556,552 +0.11(+0.56%)
Feb 11, 2013 19.55 19.62 19.50 19.59 1,514,487 +0.02(+0.10%)
Feb 08, 2013 19.60 19.60 19.43 19.57 1,337,521 +0.02(+0.10%)
Feb 07, 2013 19.62 19.65 19.45 19.55 1,650,200 -0.05(-0.26%)
Feb 06, 2013 19.50 19.60 19.34 19.60 1,137,178 +0.23(+1.19%)
Feb 04, 2013 19.40 19.47 19.33 19.37 1,287,415 -0.08(-0.41%)
Feb 01, 2013 19.56 19.58 19.22 19.45 1,461,061 -0.07(-0.36%)
Jan 31, 2013 19.35 19.60 19.31 19.52 1,312,533 +0.11(+0.57%)
Jan 30, 2013 19.38 19.50 19.37 19.41 902,537 +0.00(+0.00%)
Jan 29, 2013 19.25 19.42 19.20 19.41 1,324,068 +0.17(+0.88%)
Jan 28, 2013 19.25 19.32 19.12 19.24 929,968 -0.02(-0.10%)
Jan 25, 2013 19.30 19.35 19.11 19.26 1,114,804 -0.01(-0.05%)
Jan 24, 2013 19.29 19.38 19.19 19.27 2,367,631 +0.00(+0.00%)
Jan 23, 2013 19.23 19.28 19.07 19.27 3,224,018 +0.07(+0.36%)
Jan 22, 2013 19.04 19.24 19.03 19.20 1,585,514 +0.16(+0.84%)
Jan 18, 2013 19.05 19.06 18.97 19.04 1,856,019 +0.01(+0.05%)
Jan 17, 2013 19.03 19.10 18.99 19.03 1,913,187 +0.02(+0.11%)
Jan 16, 2013 19.14 19.18 18.95 19.01 1,707,237 -0.19(-0.99%)
Jan 15, 2013 19.10 19.20 19.02 19.20 2,060,797 +0.09(+0.47%)
Jan 14, 2013 19.10 19.22 19.02 19.11 2,134,710 +0.03(+0.16%)
Jan 12, 2013 18.87 19.19 18.82 19.08 6,249,440 +0.00(+0.00%)
Jan 11, 2013 18.87 19.19 18.82 19.08 6,249,440 -0.34(-1.75%)
Jan 10, 2013 20.07 20.09 19.23 19.42 11,525,957 -0.60(-3.00%)
Jan 09, 2013 20.11 20.12 19.94 20.02 1,333,375 -0.09(-0.45%)
Jan 08, 2013 20.19 20.22 20.04 20.11 1,161,376 -0.10(-0.49%)
Jan 07, 2013 20.38 20.38 20.16 20.21 984,863 -0.22(-1.08%)
Jan 04, 2013 20.35 20.45 20.29 20.43 1,606,489 +0.13(+0.64%)
Jan 03, 2013 20.28 20.42 20.18 20.30 2,611,358 +0.05(+0.25%)
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.