$27.47 +0.01 (%) Pepco Holdings Inc - NYSE

Nov. 26, 2014 | 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
11/27/20141.251.251.221.223,500
11/26/201427.4727.4927.4327.471,134,101
11/26/20141.231.231.231.2318,750
11/25/201427.3327.5027.2827.461,192,141
11/25/20141.251.281.231.2340,823
11/24/201427.3727.4427.2927.34783,842
11/24/20141.261.261.261.262,700
11/21/201427.5827.6127.3227.351,987,712
11/21/20141.251.251.251.2531,125
11/20/201427.4427.5927.4027.571,133,628
11/20/20141.211.251.211.2533,600
11/19/201427.4227.5527.3427.521,190,175
11/19/20141.211.231.211.2114,100
11/18/201427.3427.5127.3227.501,185,561
11/18/20141.161.191.161.171,939
11/17/201427.2227.4227.1727.341,232,487
11/17/20141.241.241.241.24100
11/14/201427.3327.3427.1927.281,029,429
11/14/20141.261.271.231.265,300
11/13/201427.4927.5527.2627.301,061,271
11/13/20141.211.211.211.210
11/12/201427.3527.5527.3127.551,498,650
11/12/20141.231.261.211.263,700
11/11/201427.5727.5827.3927.51753,004
11/11/20141.261.261.251.257,100
11/10/201427.3927.6527.3927.591,184,509
11/10/20141.271.271.241.248,300
11/7/201427.3327.5527.3127.461,100,874
11/7/20141.281.281.251.2811,750
11/6/201427.5027.5027.2927.342,187,930
11/6/20141.201.291.201.2045,000
11/5/201427.4027.6227.3727.502,295,170
11/5/20141.301.301.251.253,100
11/4/201427.3527.3927.3227.391,357,823
11/4/20141.301.341.231.2524,100
11/3/201427.3227.4027.2427.361,202,724
11/3/20141.201.281.201.2823,380
10/31/201427.3327.3627.2327.341,600,538
10/31/20141.181.201.181.2022,830
10/30/201427.3027.3227.2327.301,759,459
10/30/20141.181.181.181.182,100
10/29/201427.2227.3227.0527.251,065,947
10/29/20141.181.181.181.185,000
10/28/201427.1327.2827.0627.281,297,977
10/28/20141.141.141.141.1410,050
10/27/201427.1027.2027.0527.13696,760
10/27/20141.181.181.181.181,900
10/24/201427.0027.1126.9227.10972,081
10/24/20141.201.201.201.2021,139
10/23/201426.8927.0226.8327.001,084,437
10/23/20141.201.201.201.209,600
10/22/201426.9927.0726.6526.771,332,488
10/22/20141.201.201.191.2019,800
10/21/201426.8927.0026.7527.001,299,627
10/21/20141.201.201.201.203,200
10/20/201426.6526.9326.6326.881,828,682
10/20/20141.211.211.191.193,384
10/17/201426.8026.8126.6026.661,357,808
10/17/20141.171.201.171.2038,275
10/16/201426.5026.9226.3526.701,409,940
10/16/20141.151.151.151.150
10/15/201426.9027.0426.3726.732,033,447
10/15/20141.151.191.151.1712,900
10/14/201426.8527.1526.7726.971,435,246
10/14/20141.161.191.161.193,200
10/13/201426.7827.0826.7526.791,078,635
10/10/201426.8427.0826.7426.781,531,158
10/10/20141.171.191.171.1912,400
10/9/201427.0227.1326.7726.841,053,381
10/9/20141.181.181.171.1711,000
10/8/201426.6927.0626.6827.041,489,039
10/8/20141.151.231.151.2022,640
10/7/201426.8526.9426.6326.661,690,555
10/7/20141.161.201.161.1834,600
10/6/201426.8126.9526.7926.91837,234
10/6/20141.171.171.171.17886
10/3/201426.8626.8926.6326.791,724,431
10/3/20141.161.191.161.197,725
10/2/201426.8227.0526.7426.811,089,453
10/2/20141.251.251.191.194,560
10/1/201426.8026.9526.7626.801,462,904
10/1/20141.201.211.201.2118,900
9/30/201426.9127.0526.7626.761,247,604
9/30/20141.231.231.191.2112,100
9/29/201426.8426.9626.8426.911,294,136
9/29/20141.161.201.161.202,411
9/26/201426.9727.0426.8726.891,080,893
9/26/20141.201.201.201.204,000
9/25/201427.0627.2026.9426.971,704,393
9/25/20141.201.201.201.209,800
9/24/201427.1027.2327.0627.061,124,511
9/24/20141.251.251.241.2412,190
9/23/201427.1327.1927.0527.07855,747
9/23/20141.271.271.271.2750,800
9/22/201427.3227.3527.1327.14812,772
9/22/20141.251.251.251.250
9/19/201427.2627.3227.1727.301,289,758
9/19/20141.271.321.271.2918,900
9/18/201427.1927.2727.1327.18649,996
9/18/20141.291.291.291.29600
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center