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 31, 2002 21.22 21.40 21.10 21.13 401,000 -0.49(-2.27%)
May 28, 2002 21.89 21.89 21.41 21.62 249,500 -0.27(-1.23%)
May 27, 2002 21.90 21.99 21.62 21.89 247,000 +0.00(+0.00%)
May 24, 2002 21.90 21.99 21.62 21.89 241,500 +0.01(+0.05%)
May 23, 2002 21.85 21.99 21.76 21.88 477,400 +0.00(+0.00%)
May 22, 2002 21.54 22.01 21.54 21.88 411,800 +0.09(+0.41%)
May 21, 2002 21.85 21.89 21.66 21.79 411,200 -0.06(-0.27%)
May 20, 2002 21.65 22.14 21.65 21.85 388,700 +0.05(+0.23%)
May 17, 2002 21.80 21.87 21.61 21.80 237,100 +0.06(+0.28%)
May 16, 2002 22.00 22.00 21.60 21.74 827,000 -0.25(-1.14%)
May 15, 2002 22.00 22.02 21.88 21.99 313,400 -0.03(-0.14%)
May 14, 2002 21.90 22.03 21.78 22.02 358,100 +0.17(+0.78%)
May 13, 2002 22.05 22.05 21.69 21.85 360,400 -0.20(-0.91%)
May 10, 2002 22.15 22.21 21.91 22.05 346,000 -0.10(-0.45%)
May 09, 2002 22.19 22.24 22.06 22.15 570,600 -0.03(-0.14%)
May 08, 2002 22.25 22.31 21.82 22.18 319,900 -0.04(-0.18%)
May 07, 2002 22.29 22.30 22.02 22.22 304,500 -0.07(-0.31%)
May 06, 2002 22.42 22.49 22.12 22.29 207,400 -0.13(-0.58%)
May 03, 2002 22.60 22.65 22.31 22.42 275,500 -0.17(-0.75%)
May 02, 2002 22.63 22.70 22.34 22.59 326,000 +0.03(+0.13%)
May 01, 2002 22.87 22.87 22.50 22.56 661,600 -0.30(-1.31%)
Apr 30, 2002 22.90 22.91 22.57 22.86 321,800 -0.04(-0.17%)
Apr 29, 2002 23.00 23.09 22.84 22.90 195,300 -0.20(-0.87%)
Apr 26, 2002 23.31 23.35 22.90 23.10 196,700 -0.21(-0.90%)
Apr 25, 2002 23.65 23.66 23.10 23.31 254,900 -0.34(-1.44%)
Apr 24, 2002 23.65 23.79 23.40 23.65 203,200 +0.04(+0.17%)
Apr 23, 2002 23.53 23.83 23.53 23.61 237,300 -0.12(-0.51%)
Apr 22, 2002 23.50 23.81 23.50 23.73 174,500 +0.01(+0.04%)
Apr 19, 2002 23.45 23.72 23.33 23.72 100,400 +0.27(+1.15%)
Apr 18, 2002 23.60 23.60 23.40 23.45 199,000 -0.15(-0.64%)
Apr 17, 2002 23.55 23.73 23.45 23.60 170,900 +0.07(+0.30%)
Apr 16, 2002 23.30 23.56 23.27 23.53 175,100 +0.32(+1.38%)
Apr 15, 2002 23.44 23.55 23.21 23.21 206,600 -0.33(-1.40%)
Apr 12, 2002 23.20 23.55 23.14 23.54 173,800 +0.28(+1.20%)
Apr 11, 2002 23.48 23.74 23.24 23.26 257,400 -0.22(-0.94%)
Apr 10, 2002 23.20 23.48 23.10 23.48 294,100 +0.34(+1.47%)
Apr 09, 2002 23.30 23.38 23.10 23.14 266,900 -0.12(-0.52%)
Apr 08, 2002 23.00 23.48 22.90 23.26 342,000 +0.05(+0.22%)
Apr 05, 2002 23.30 23.39 23.16 23.21 196,200 -0.05(-0.21%)
Apr 04, 2002 22.99 23.35 22.90 23.26 466,300 +0.27(+1.17%)
Apr 03, 2002 23.20 23.20 22.90 22.99 275,300 -0.26(-1.12%)
Apr 02, 2002 23.55 23.60 23.19 23.25 625,500 -0.11(-0.47%)
Apr 01, 2002 23.60 23.60 23.25 23.36 311,300 +0.01(+0.04%)
Mar 29, 2002 23.50 23.69 23.35 23.35 1,013,200 +0.00(+0.00%)
Mar 28, 2002 23.50 23.69 23.35 23.35 1,012,400 -0.05(-0.21%)
Mar 27, 2002 23.27 23.50 23.26 23.40 429,400 +0.17(+0.73%)
Mar 26, 2002 23.05 23.25 22.89 23.23 467,800 +0.20(+0.87%)
Mar 25, 2002 22.80 23.08 22.60 23.03 319,900 +0.31(+1.36%)
Mar 22, 2002 22.85 22.95 22.67 22.72 211,700 -0.03(-0.13%)
Mar 21, 2002 22.50 22.78 22.48 22.75 282,300 +0.28(+1.25%)
Mar 20, 2002 22.65 22.67 22.08 22.47 364,200 -0.11(-0.49%)
Mar 19, 2002 22.42 22.69 22.42 22.58 527,400 +0.19(+0.85%)
Mar 18, 2002 22.30 22.48 22.10 22.39 280,500 +0.14(+0.63%)
Mar 15, 2002 22.41 22.50 22.20 22.25 585,900 -0.16(-0.71%)
Mar 14, 2002 22.50 22.62 22.38 22.41 655,100 -0.05(-0.22%)
Mar 13, 2002 22.50 22.53 22.35 22.46 378,000 -0.04(-0.18%)
Mar 12, 2002 22.40 22.67 22.30 22.50 518,600 +0.02(+0.09%)
Mar 11, 2002 22.55 22.58 22.34 22.48 269,600 -0.08(-0.35%)
Mar 08, 2002 22.60 22.72 22.46 22.56 375,000 -0.04(-0.18%)
Mar 07, 2002 22.55 22.60 22.43 22.60 1,495,700 +0.01(+0.04%)
Mar 06, 2002 22.48 22.70 22.41 22.59 552,600 +0.12(+0.53%)
Mar 05, 2002 22.60 22.81 22.43 22.47 525,200 -0.18(-0.79%)
Mar 04, 2002 22.25 22.76 22.25 22.65 292,000 +0.42(+1.89%)
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.