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 (%)
Jul 30, 2004 18.06 18.08 17.91 18.00 462,500 -0.10(-0.55%)
Jul 29, 2004 17.95 18.15 17.92 18.10 537,900 +0.10(+0.56%)
Jul 28, 2004 18.02 18.04 17.91 18.00 324,900 +0.02(+0.11%)
Jul 27, 2004 18.10 18.10 17.91 17.98 373,100 +0.03(+0.17%)
Jul 26, 2004 18.27 18.37 17.90 17.95 719,000 -0.22(-1.21%)
Jul 23, 2004 18.32 18.42 18.13 18.17 701,300 -0.18(-0.98%)
Jul 22, 2004 18.48 18.58 18.35 18.35 290,600 -0.07(-0.38%)
Jul 21, 2004 18.85 19.00 18.42 18.42 410,600 -0.55(-2.90%)
Jul 20, 2004 18.85 19.00 18.74 18.97 335,800 +0.18(+0.96%)
Jul 19, 2004 18.72 18.84 18.64 18.79 359,500 +0.17(+0.91%)
Jul 16, 2004 18.55 18.62 18.45 18.62 352,300 +0.08(+0.43%)
Jul 15, 2004 18.45 18.63 18.42 18.54 444,300 +0.11(+0.60%)
Jul 14, 2004 18.18 18.58 18.10 18.43 319,700 +0.22(+1.21%)
Jul 13, 2004 18.24 18.35 18.19 18.21 210,100 -0.11(-0.60%)
Jul 12, 2004 18.21 18.33 18.16 18.32 190,100 +0.02(+0.11%)
Jul 09, 2004 18.47 18.52 18.21 18.30 247,000 -0.17(-0.92%)
Jul 08, 2004 18.30 18.56 18.26 18.47 394,600 +0.17(+0.93%)
Jul 07, 2004 18.26 18.44 18.19 18.30 291,900 +0.13(+0.72%)
Jul 06, 2004 18.34 18.34 18.16 18.17 266,700 -0.05(-0.27%)
Jul 02, 2004 17.98 18.29 17.96 18.22 301,800 +0.32(+1.79%)
Jul 01, 2004 18.40 18.43 17.90 17.90 483,000 -0.38(-2.08%)
Jun 30, 2004 18.15 18.29 18.02 18.28 525,600 +0.32(+1.78%)
Jun 29, 2004 18.31 18.31 17.86 17.96 521,600 -0.25(-1.37%)
Jun 28, 2004 18.30 18.35 18.15 18.21 329,000 -0.09(-0.49%)
Jun 25, 2004 18.44 18.44 18.24 18.30 702,200 -0.09(-0.49%)
Jun 24, 2004 18.44 18.49 18.37 18.39 227,800 -0.01(-0.05%)
Jun 23, 2004 18.44 18.50 18.36 18.40 383,300 +0.02(+0.11%)
Jun 22, 2004 18.43 18.49 18.35 18.38 892,000 -0.01(-0.05%)
Jun 21, 2004 18.27 18.46 18.26 18.39 510,000 -0.06(-0.33%)
Jun 18, 2004 18.50 18.58 18.34 18.45 392,000 -0.08(-0.43%)
Jun 17, 2004 18.32 18.53 18.29 18.53 222,100 +0.03(+0.16%)
Jun 16, 2004 18.33 18.50 18.33 18.50 247,900 +0.09(+0.49%)
Jun 15, 2004 18.40 18.49 18.29 18.41 355,100 +0.21(+1.15%)
Jun 14, 2004 18.30 18.37 18.20 18.20 447,000 -0.12(-0.66%)
Jun 10, 2004 18.05 18.32 17.90 18.32 320,100 +0.42(+2.35%)
Jun 09, 2004 18.06 18.20 17.87 17.90 352,700 -0.24(-1.32%)
Jun 08, 2004 18.32 18.32 18.10 18.14 291,500 -0.43(-2.32%)
Jun 07, 2004 18.25 18.61 18.25 18.57 540,500 +0.32(+1.75%)
Jun 04, 2004 18.44 18.44 18.25 18.25 328,900 -0.04(-0.22%)
Jun 03, 2004 18.26 18.32 18.10 18.29 544,600 +0.03(+0.16%)
Jun 02, 2004 18.35 18.36 18.25 18.26 372,500 -0.05(-0.27%)
Jun 01, 2004 18.50 18.50 18.31 18.31 567,900 -0.09(-0.49%)
May 28, 2004 18.41 18.53 18.30 18.40 465,900 +0.00(+0.00%)
May 27, 2004 18.25 18.45 18.24 18.40 559,800 +0.20(+1.10%)
May 26, 2004 17.95 18.29 17.84 18.20 861,500 +0.36(+2.02%)
May 25, 2004 17.51 17.94 17.51 17.84 634,400 +0.27(+1.54%)
May 24, 2004 17.40 17.62 17.32 17.57 325,000 +0.32(+1.86%)
May 21, 2004 17.41 17.42 17.21 17.25 334,300 +0.07(+0.41%)
May 20, 2004 17.16 17.24 17.10 17.18 273,300 +0.14(+0.82%)
May 19, 2004 17.30 17.36 17.04 17.04 327,700 -0.16(-0.93%)
May 18, 2004 17.28 17.40 17.18 17.20 494,000 -0.04(-0.23%)
May 17, 2004 17.30 17.39 16.94 17.24 647,200 -0.17(-0.98%)
May 14, 2004 17.41 17.50 17.28 17.41 622,600 +0.00(+0.00%)
May 13, 2004 17.46 17.48 17.35 17.41 380,500 -0.04(-0.23%)
May 12, 2004 17.65 17.65 17.34 17.45 663,300 -0.08(-0.46%)
May 11, 2004 17.80 17.85 17.44 17.53 781,700 -0.26(-1.46%)
May 10, 2004 18.03 18.20 17.60 17.79 795,500 -0.24(-1.33%)
May 07, 2004 18.42 18.60 17.78 18.03 526,900 -0.51(-2.75%)
May 06, 2004 18.56 18.61 18.30 18.54 628,100 -0.01(-0.05%)
May 05, 2004 18.95 18.95 18.39 18.55 976,800 -0.43(-2.27%)
May 04, 2004 19.18 19.18 18.81 18.98 965,800 -0.11(-0.58%)
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.