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 30, 2008 27.10 27.13 26.90 27.04 1,428,722 +0.02(+0.07%)
May 29, 2008 26.67 27.24 26.65 27.02 1,156,377 +0.35(+1.31%)
May 28, 2008 26.96 27.06 26.56 26.67 1,329,586 -0.16(-0.60%)
May 27, 2008 26.91 27.09 26.64 26.83 2,011,541 +0.03(+0.11%)
May 26, 2008 27.13 27.22 26.76 26.80 0 +0.00(+0.00%)
May 23, 2008 27.13 27.22 26.76 26.80 3,184,067 -0.45(-1.65%)
May 22, 2008 26.99 27.39 26.78 27.25 1,706,785 +0.37(+1.38%)
May 21, 2008 26.51 26.97 26.39 26.88 1,857,976 +0.37(+1.40%)
May 20, 2008 26.61 26.79 26.40 26.51 1,669,187 -0.27(-1.01%)
May 19, 2008 26.49 26.83 26.29 26.78 1,572,226 +0.43(+1.63%)
May 16, 2008 26.42 26.59 26.21 26.35 1,557,381 -0.13(-0.49%)
May 15, 2008 26.64 26.66 26.27 26.48 1,225,274 -0.15(-0.56%)
May 14, 2008 26.43 26.72 26.26 26.63 1,266,727 +0.37(+1.41%)
May 13, 2008 25.81 26.37 25.66 26.26 2,448,784 +0.45(+1.74%)
May 12, 2008 25.67 25.82 25.39 25.81 1,200,449 +0.25(+0.98%)
May 09, 2008 25.54 25.71 24.28 25.56 1,726,020 +0.99(+4.03%)
May 08, 2008 24.68 24.70 24.10 24.57 1,369,610 -0.07(-0.28%)
May 07, 2008 25.00 25.22 24.60 24.64 1,416,709 -0.44(-1.75%)
May 06, 2008 25.34 25.51 24.74 25.08 2,019,812 -0.53(-2.07%)
May 05, 2008 25.78 25.85 25.39 25.61 1,573,634 -0.31(-1.20%)
May 02, 2008 25.59 25.98 25.55 25.92 1,561,664 +0.49(+1.93%)
May 01, 2008 24.82 25.52 24.82 25.43 1,411,254 +0.52(+2.09%)
Apr 30, 2008 24.89 25.26 24.81 24.91 1,257,891 +0.02(+0.08%)
Apr 29, 2008 24.96 25.07 24.86 24.89 957,384 -0.10(-0.40%)
Apr 28, 2008 25.17 25.28 24.92 24.99 940,679 -0.17(-0.68%)
Apr 25, 2008 25.06 25.38 25.05 25.16 710,375 +0.05(+0.20%)
Apr 24, 2008 25.32 25.34 24.89 25.11 1,057,878 -0.15(-0.59%)
Apr 23, 2008 25.14 25.32 25.02 25.26 936,897 +0.27(+1.08%)
Apr 22, 2008 25.17 25.26 24.85 24.99 1,174,284 -0.34(-1.34%)
Apr 21, 2008 25.58 25.63 25.11 25.33 856,315 -0.30(-1.17%)
Apr 18, 2008 25.80 25.85 25.37 25.63 1,634,162 +0.21(+0.83%)
Apr 17, 2008 25.27 25.56 25.27 25.42 1,323,924 +0.03(+0.12%)
Apr 16, 2008 24.91 25.42 24.79 25.39 2,220,006 +0.68(+2.75%)
Apr 15, 2008 24.64 24.75 24.45 24.71 1,438,614 +0.18(+0.73%)
Apr 14, 2008 24.20 24.61 24.20 24.53 1,558,893 +0.21(+0.86%)
Apr 11, 2008 24.16 24.40 24.07 24.32 1,852,900 +0.11(+0.45%)
Apr 10, 2008 24.24 24.36 24.01 24.21 2,205,080 -0.04(-0.16%)
Apr 09, 2008 24.28 24.41 24.08 24.25 6,357,518 -0.22(-0.90%)
Apr 08, 2008 24.64 24.64 24.36 24.47 4,277,784 -0.08(-0.33%)
Apr 07, 2008 25.08 25.18 24.47 24.55 3,139,439 -0.33(-1.33%)
Apr 04, 2008 25.36 25.53 24.78 24.88 2,851,307 -0.37(-1.47%)
Apr 03, 2008 25.27 25.34 24.71 25.25 1,795,912 -0.09(-0.36%)
Apr 02, 2008 25.24 25.47 25.07 25.34 1,185,200 +0.14(+0.56%)
Apr 01, 2008 24.61 25.23 24.61 25.20 2,147,948 +0.48(+1.94%)
Mar 31, 2008 24.97 24.98 24.55 24.72 1,672,726 -0.17(-0.68%)
Mar 28, 2008 25.03 25.03 24.73 24.89 1,621,011 +0.22(+0.89%)
Mar 27, 2008 24.67 24.97 24.52 24.67 1,608,504 +0.16(+0.65%)
Mar 26, 2008 24.43 24.68 24.32 24.51 1,976,227 +0.10(+0.41%)
Mar 25, 2008 24.39 24.63 24.33 24.41 1,215,581 +0.06(+0.25%)
Mar 24, 2008 24.82 24.82 24.17 24.35 1,219,711 -0.25(-1.02%)
Mar 21, 2008 24.66 24.87 24.33 24.60 1,882,581 +0.00(+0.00%)
Mar 20, 2008 24.66 24.87 24.33 24.60 1,882,581 -0.03(-0.12%)
Mar 19, 2008 25.24 25.41 24.63 24.63 1,294,793 -0.35(-1.40%)
Mar 18, 2008 24.74 24.99 24.38 24.98 1,085,767 +0.64(+2.63%)
Mar 17, 2008 24.36 24.50 23.95 24.34 1,561,519 -0.23(-0.94%)
Mar 14, 2008 24.79 24.99 24.17 24.57 1,582,228 -0.20(-0.81%)
Mar 13, 2008 24.36 24.81 24.30 24.77 1,953,803 +0.12(+0.49%)
Mar 12, 2008 24.99 25.21 24.63 24.65 1,225,711 -0.24(-0.96%)
Mar 11, 2008 24.57 24.96 24.44 24.89 1,832,738 +0.69(+2.85%)
Mar 10, 2008 24.33 24.42 23.98 24.20 1,227,312 -0.18(-0.74%)
Mar 07, 2008 24.42 24.42 23.92 24.38 1,824,060 -0.25(-1.02%)
Mar 06, 2008 25.28 25.28 24.62 24.63 1,551,134 -0.81(-3.18%)
Mar 05, 2008 25.39 25.44 25.05 25.44 1,594,900 +0.14(+0.55%)
Mar 04, 2008 24.75 25.39 24.75 25.30 2,468,474 +0.22(+0.88%)
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.