$26.84 +0.01 (%) Pepco Holdings Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POM historical data

Date Open High Low Close Volume
3/27/201526.8826.9126.8126.84748,035
3/27/20151.611.641.611.64200
3/26/201526.8626.9426.8126.831,015,851
3/26/20151.631.641.621.645,500
3/25/201526.8826.9126.8226.821,146,068
3/25/20151.601.641.601.6323,507
3/24/201526.9626.9826.8526.861,002,783
3/24/20151.591.591.561.5899,700
3/23/201526.9927.0726.9626.961,098,047
3/23/20151.571.571.561.5611,900
3/20/201527.1227.1826.9326.992,781,000
3/20/20151.581.651.581.6433,950
3/19/201526.9727.1326.9327.091,168,329
3/19/20151.601.601.601.6063,187
3/18/201526.7927.1026.7927.022,107,474
3/18/20151.591.601.591.6030,000
3/17/201526.9326.9626.7526.752,342,214
3/17/20151.591.651.591.6112,063
3/16/201526.8227.0126.8226.921,664,580
3/16/20151.701.751.581.6542,274
3/13/201526.8226.9026.7526.811,253,573
3/13/20151.591.741.571.70138,118
3/12/201526.8826.9526.8126.831,046,153
3/12/20151.471.581.431.58116,076
3/11/201526.9026.9526.8026.851,642,485
3/11/20151.451.471.451.476,800
3/10/201526.8927.0426.8626.901,364,759
3/10/20151.431.441.431.4311,300
3/9/201526.8626.9326.8226.88941,021
3/9/20151.411.431.411.428,467
3/6/201526.9327.0026.8026.952,417,156
3/6/20151.361.361.361.360
3/5/201527.1627.3027.1127.26894,511
3/5/20151.361.361.361.360
3/4/201527.1027.2127.1027.16814,313
3/4/20151.351.351.351.3573
3/3/201527.0927.1527.0927.11886,424
3/3/20151.371.371.351.355,540
3/2/201527.1527.2427.0527.101,743,036
3/2/20151.361.361.361.360
2/27/201527.1527.2127.1027.142,049,796
2/27/20151.531.531.351.3816,670
2/26/201527.1727.2227.1227.16585,157
2/26/20151.351.361.351.361,900
2/25/201527.3027.3027.1027.13984,178
2/25/20151.211.331.211.3390,406
2/24/201527.2427.3427.2027.261,083,470
2/24/20151.261.351.261.3518,118
2/23/201527.2527.3427.1027.32694,941
2/23/20151.351.351.321.328,720
2/20/201527.2627.2827.0627.24792,167
2/20/20151.321.331.321.3211,660
2/19/201527.3327.3427.2027.29649,085
2/19/20151.351.351.321.3210,200
2/18/201527.2527.3527.1727.311,224,626
2/18/20151.331.331.331.334,050
2/17/201527.0527.2626.9627.241,792,998
2/17/20151.341.341.341.345,600
2/13/201527.0727.1426.9727.061,581,501
2/13/20151.341.341.341.34475
2/12/201527.1627.2127.0627.101,572,983
2/12/20151.351.351.351.353,279
2/11/201527.2527.2627.0927.191,020,389
2/11/20151.361.361.351.356,400
2/10/201527.1927.3527.1327.35734,702
2/10/20151.351.351.351.35150
2/9/201527.2327.2427.0627.121,255,911
2/9/20151.261.351.261.3516,900
2/6/201527.2527.2927.1327.191,592,068
2/6/20151.201.351.201.3536,158
2/5/201527.3627.3927.2327.281,072,127
2/5/20151.251.311.251.3110,900
2/4/201527.4027.4927.2527.331,072,140
2/4/20151.301.321.251.26114,750
2/3/201527.3727.4327.3027.43743,112
2/3/20151.331.331.261.26122,500
2/2/201527.4527.4527.2827.431,260,986
2/2/20151.331.381.331.3637,750
1/30/201527.3227.5027.3027.452,132,994
1/30/20151.291.341.291.3324,500
1/29/201527.2027.4327.1827.41865,394
1/29/20151.321.331.321.332,520
1/28/201527.2527.4227.1627.19945,001
1/28/20151.341.371.331.338,000
1/27/201527.3127.4027.2127.24743,954
1/27/20151.321.331.311.3110,000
1/26/201527.4027.4227.2827.37633,505
1/26/20151.241.361.241.337,400
1/23/201527.3927.5027.3627.39838,133
1/23/20151.361.361.341.3435,992
1/22/201527.3627.4427.2927.421,018,155
1/22/20151.351.361.351.361,300
1/21/201527.3327.4427.1927.38940,731
1/21/20151.301.371.301.3585,886
1/20/201527.3227.4027.2327.381,077,682
1/20/20151.321.321.321.323,500
1/19/20151.301.301.301.306,000
1/16/201527.2527.3027.1527.30859,946
1/16/20151.301.321.301.3230,000
1/15/201527.2627.3227.1727.27662,515
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center