$26.59 -0.11 (%) Pepco Holdings Inc - NYSE

Feb. 5, 2016 | 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
2/5/201626.7026.7026.5826.592,526,102
2/5/20161.141.151.121.124,500
2/4/201626.6426.7626.5726.701,423,462
2/4/20161.141.171.141.171,100
2/3/201626.4926.7526.4926.642,602,004
2/3/20161.241.241.181.183,125
2/2/201626.7226.7726.6226.681,640,889
2/2/20161.131.241.131.2424,812
2/1/201626.6926.7626.6226.741,262,374
2/1/20161.051.131.051.132,000
1/29/201626.6626.7626.5926.681,664,516
1/29/20161.101.101.031.0442,100
1/28/201626.5326.8026.4626.621,625,441
1/28/20161.021.020.991.018,500
1/27/201626.4526.6026.2826.531,500,121
1/27/20161.051.061.051.0522,650
1/26/201626.3126.5726.2726.501,348,839
1/26/20161.011.021.011.021,100
1/25/201626.3026.3926.2526.341,774,972
1/25/20161.011.011.011.011,300
1/22/201626.3126.3626.2126.262,396,977
1/22/20160.970.970.970.978,076
1/21/201626.2426.4026.1726.251,689,916
1/21/20161.041.041.011.013,300
1/20/201626.1026.3826.0726.242,735,808
1/20/20161.041.041.041.040
1/19/201626.1826.2526.1226.191,784,092
1/19/20161.031.041.031.049,750
1/18/20161.011.011.011.014,000
1/15/201626.0126.2326.0026.171,535,764
1/15/20161.071.070.991.0329,400
1/14/201626.2326.5926.0426.144,020,362
1/14/20161.041.101.041.1016,800
1/13/201626.2926.3226.1326.222,763,900
1/13/20161.021.051.001.0017,170
1/12/201626.2626.3726.0726.171,767,036
1/12/20161.141.141.001.0022,276
1/11/201625.8526.4125.8526.272,592,807
1/11/20161.161.161.101.104,800
1/8/201625.6226.0425.6025.752,180,829
1/8/20161.151.151.151.15700
1/7/201625.6625.8125.5925.621,743,293
1/7/20161.121.121.091.1114,900
1/6/201625.8625.9225.7525.801,203,712
1/6/20161.101.211.101.149,900
1/5/201625.9826.1125.8625.951,027,442
1/5/20161.081.201.081.2015,900
1/4/201625.9026.1125.7825.901,709,015
1/4/20161.001.111.001.084,844
12/31/201526.2426.2425.9426.01904,868
12/31/20151.081.091.081.095,100
12/30/201526.1726.2725.9126.17987,800
12/30/20151.111.121.101.1128,000
12/29/201526.2326.3226.1026.16832,718
12/29/20151.131.131.101.103,600
12/28/201526.1926.3226.1726.22656,905
12/24/201526.2426.2826.1826.20239,874
12/24/20151.111.121.101.1012,600
12/23/201526.2126.2926.1326.26559,920
12/23/20151.151.161.111.1116,500
12/22/201525.9326.2225.7826.141,091,570
12/22/20151.201.201.181.194,900
12/21/201525.6925.9125.5025.861,229,772
12/21/20151.131.141.121.142,150
12/18/201526.2826.2825.8425.842,910,794
12/18/20151.131.141.111.1118,600
12/17/201526.4826.5026.2626.28758,859
12/17/20151.171.171.121.1217,200
12/16/201526.3026.5026.2426.45934,814
12/16/20151.131.141.131.1316,400
12/15/201526.3826.5026.2126.25749,985
12/15/20151.131.161.121.1352,295
12/14/201526.2026.4226.0326.351,143,307
12/14/20151.111.121.111.128,740
12/11/201525.9826.3125.9426.141,010,792
12/11/20151.131.161.131.16500
12/10/201526.2226.3426.1026.141,593,994
12/10/20151.181.181.121.1322,700
12/9/201526.1926.4226.1426.311,768,916
12/9/20151.211.211.211.210
12/8/201526.1126.2625.9426.19849,556
12/8/20151.151.201.111.1920,700
12/7/201526.2526.5826.2326.462,396,215
12/7/20151.191.251.191.2110,200
12/4/201526.1326.2726.0426.241,436,239
12/4/20151.271.301.271.270
12/3/201526.0826.2925.9926.081,784,896
12/3/20151.291.291.291.290
12/2/201526.1526.1525.7426.081,914,133
12/2/20151.341.351.331.339,670
12/1/201525.8226.1125.7426.071,535,614
12/1/20151.231.341.221.3314,200
11/30/201525.3925.6925.2725.679,025,084
11/30/20151.231.261.171.262,200
11/27/201525.6825.7425.2525.271,564,290
11/27/20151.101.151.101.132,200
11/26/20151.061.101.051.068,900
11/25/201525.7125.8125.5425.631,871,296
11/25/20151.111.111.111.117,400
11/24/201525.8125.8625.5925.672,210,120
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center