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 (%)
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%)
May 03, 2004 18.90 19.09 18.78 19.09 435,300 +0.15(+0.79%)
Apr 30, 2004 19.14 19.23 18.91 18.94 434,900 -0.28(-1.46%)
Apr 29, 2004 19.57 19.62 19.05 19.22 293,200 -0.28(-1.44%)
Apr 28, 2004 19.51 19.62 19.38 19.50 633,000 -0.14(-0.71%)
Apr 27, 2004 19.58 19.72 19.56 19.64 412,400 +0.01(+0.05%)
Apr 26, 2004 19.55 19.69 19.47 19.63 665,600 +0.06(+0.31%)
Apr 23, 2004 19.68 19.77 19.50 19.57 828,500 -0.06(-0.31%)
Apr 22, 2004 19.42 19.66 19.33 19.63 1,078,200 +0.11(+0.56%)
Apr 21, 2004 19.18 19.52 19.08 19.52 1,358,400 -0.01(-0.05%)
Apr 20, 2004 19.67 19.68 19.43 19.53 837,800 +0.00(+0.00%)
Apr 19, 2004 19.50 19.55 19.30 19.53 454,100 +0.13(+0.67%)
Apr 16, 2004 19.51 19.60 19.37 19.40 305,000 -0.05(-0.26%)
Apr 15, 2004 19.20 19.51 19.20 19.45 345,400 +0.16(+0.83%)
Apr 14, 2004 19.33 19.35 19.15 19.29 342,500 -0.11(-0.57%)
Apr 13, 2004 19.89 19.89 19.21 19.40 544,400 -0.39(-1.97%)
Apr 12, 2004 20.13 20.23 19.72 19.79 606,600 -0.42(-2.08%)
Apr 08, 2004 20.30 20.30 20.11 20.21 246,700 +0.03(+0.15%)
Apr 07, 2004 20.25 20.28 20.11 20.18 511,400 -0.16(-0.79%)
Apr 06, 2004 20.35 20.40 20.27 20.34 254,500 -0.12(-0.59%)
Apr 05, 2004 20.50 20.50 20.36 20.46 359,400 -0.04(-0.20%)
Apr 02, 2004 20.70 20.70 20.43 20.50 617,300 -0.12(-0.58%)
Apr 01, 2004 20.50 20.62 20.45 20.62 1,094,100 +0.18(+0.88%)
Mar 31, 2004 20.63 20.63 20.41 20.44 576,000 -0.11(-0.54%)
Mar 30, 2004 20.59 20.59 20.40 20.55 720,100 -0.05(-0.24%)
Mar 29, 2004 20.45 20.60 20.36 20.60 282,600 +0.20(+0.98%)
Mar 26, 2004 20.40 20.53 20.34 20.40 592,500 +0.01(+0.05%)
Mar 25, 2004 20.15 20.43 20.15 20.39 383,200 +0.32(+1.59%)
Mar 24, 2004 20.22 20.24 20.07 20.07 381,400 -0.15(-0.74%)
Mar 23, 2004 20.11 20.27 20.00 20.22 412,700 +0.12(+0.60%)
Mar 22, 2004 20.25 20.30 20.00 20.10 506,000 -0.21(-1.03%)
Mar 19, 2004 20.52 20.52 20.27 20.31 418,900 -0.21(-1.02%)
Mar 18, 2004 20.75 20.77 20.42 20.52 325,200 -0.29(-1.39%)
Mar 17, 2004 20.78 20.99 20.75 20.81 550,200 +0.04(+0.19%)
Mar 16, 2004 20.46 20.79 20.43 20.77 432,800 +0.35(+1.71%)
Mar 15, 2004 20.50 20.50 20.22 20.42 535,900 -0.15(-0.73%)
Mar 12, 2004 20.75 20.75 20.49 20.57 431,300 -0.24(-1.15%)
Mar 11, 2004 20.99 21.11 20.80 20.81 544,000 -0.25(-1.19%)
Mar 10, 2004 21.16 21.16 20.89 21.06 429,000 -0.10(-0.47%)
Mar 09, 2004 21.27 21.30 21.07 21.16 278,700 -0.20(-0.94%)
Mar 08, 2004 21.35 21.54 21.26 21.36 475,600 -0.35(-1.61%)
Mar 05, 2004 21.48 21.71 21.40 21.71 358,900 +0.23(+1.07%)
Mar 04, 2004 21.49 21.51 21.39 21.48 379,700 +0.01(+0.05%)
Mar 03, 2004 21.22 21.47 21.22 21.47 317,800 +0.25(+1.18%)
Mar 02, 2004 21.25 21.55 21.20 21.22 860,200 -0.02(-0.09%)
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.