$26.33 -0.15 (%) Pepco Holdings Inc - NYSE

Apr. 24, 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
4/24/201526.4026.4926.2426.331,187,433
4/24/20151.511.521.501.5223,046
4/23/201526.2126.6226.2126.481,018,050
4/23/20151.531.531.531.534,860
4/22/201526.1326.3026.0126.201,267,337
4/22/20151.551.551.551.552,300
4/21/201526.4426.5325.9126.082,334,957
4/21/20151.531.531.531.531,100
4/20/201526.5926.6726.2226.421,748,196
4/20/20151.531.531.521.523,200
4/17/201526.6626.6926.5626.571,039,650
4/17/20151.561.561.561.568,825
4/16/201526.7326.7426.6526.70772,616
4/16/20151.561.561.561.564,650
4/15/201526.8026.8226.7126.75960,121
4/15/20151.551.551.551.55300
4/14/201526.7726.8426.7526.78786,250
4/14/20151.561.561.561.564,900
4/13/201526.7426.8126.7226.75723,012
4/13/20151.601.601.561.5613,562
4/10/201526.7226.8526.7126.75595,843
4/10/20151.601.601.601.600
4/9/201526.7126.7926.6526.72803,890
4/9/20151.601.611.601.6022,585
4/8/201526.7926.9026.6926.701,921,875
4/8/20151.601.601.601.6037,000
4/7/201526.8626.9026.7726.79978,829
4/7/20151.561.601.561.5919,000
4/6/201526.8927.0026.8626.90853,031
4/6/20151.611.611.611.612,500
4/2/201526.8126.9026.7926.86764,187
4/2/20151.611.611.601.619,300
4/1/201526.8526.9026.7826.791,344,478
4/1/20151.611.611.611.61500
3/31/201526.9426.9926.8126.831,069,234
3/31/20151.621.621.621.620
3/30/201526.8526.9826.8426.86891,683
3/30/20151.631.631.581.6034,192
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center