$27.05 +0.14 (%) Pepco Holdings Inc - NYSE

Sep. 30, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POM historical data

Date Open High Low Close Volume
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
9/17/201427.3127.3527.0927.211,058,852
9/17/20141.321.321.321.321,500
9/16/201427.1327.3527.1327.311,247,369
9/16/20141.321.321.321.323,700
9/15/201427.1227.2227.0027.11774,792
9/15/20141.321.321.291.315,900
9/12/201427.1127.1726.9627.101,203,903
9/12/20141.311.311.311.31300
9/11/201427.0527.2326.9827.19650,186
9/11/20141.311.311.311.311,200
9/10/201426.9827.0626.9027.061,031,672
9/10/20141.281.281.281.280
9/9/201427.1127.1526.9626.991,624,727
9/9/20141.301.331.301.3213,200
9/8/201427.2227.2427.0627.21923,470
9/8/20141.311.311.281.288,600
9/5/201427.3127.5827.3127.491,261,649
9/5/20141.311.311.291.317,600
9/4/201427.4627.6327.3027.361,176,043
9/4/20141.241.241.241.240
9/3/201427.5327.6127.3927.531,153,108
9/3/20141.291.311.271.278,160
9/2/201427.4827.5627.2227.531,328,836
9/2/20141.291.311.261.3112,720
8/29/201427.3627.5727.3327.561,045,319
8/29/20141.271.271.271.27200
8/28/201427.2327.4527.2327.43916,529
8/28/20141.291.291.291.297,800
8/27/201427.2027.3527.1627.32638,642
8/27/20141.291.311.291.317,800
8/26/201427.3227.3727.1427.163,133,367
8/26/20141.311.311.301.312,057
8/25/201427.4327.4927.3627.37659,138
8/25/20141.301.311.291.3019,200
8/22/201427.3027.4527.1327.38766,233
8/22/20141.321.321.321.320
8/21/201427.3327.4727.2527.34981,509
8/21/20141.331.331.321.3214,913
8/20/201427.1127.3827.0827.351,149,228
8/20/20141.331.331.331.333,450
8/19/201427.1027.1827.0327.18916,644
8/19/20141.311.361.311.3317,100
8/18/201427.1327.1927.0627.13670,308
8/18/20141.381.381.321.3214,700
8/15/201426.9827.1926.9427.111,854,255
8/15/20141.381.381.331.3634,300
8/14/201426.9127.0226.9026.971,029,262
8/14/20141.381.381.341.365,400
8/13/201426.9427.0126.9226.961,258,008
8/13/20141.311.311.311.31500
8/12/201426.8626.9926.8326.921,361,819
8/12/20141.311.331.291.298,900
8/11/201427.0027.0626.8226.871,128,865
8/11/20141.311.311.311.312,600
8/8/201426.8227.0026.6726.991,666,175
8/8/20141.231.301.231.3013,400
8/7/201426.6226.8726.6226.711,552,147
8/7/20141.281.281.281.28600
8/6/201426.7026.7826.5326.592,760,932
8/6/20141.251.261.251.269,300
8/5/201426.6526.9326.5726.781,706,162
8/5/20141.251.271.251.2718,340
8/4/201426.9727.0826.5326.792,858,577
8/1/201427.0227.2026.8527.011,740,102
8/1/20141.261.261.261.26600
7/31/201427.1227.2826.8126.854,470,566
7/31/20141.291.291.241.2818,571
7/30/201427.3827.4127.1427.161,822,872
7/30/20141.361.371.321.3321,412
7/29/201427.5127.6527.3827.381,422,087
7/29/20141.341.381.321.3632,700
7/28/201427.3827.7027.3627.551,168,486
7/28/20141.371.381.331.3418,751
7/25/201427.4327.5027.3727.40540,826
7/25/20141.261.291.251.2923,050
7/24/201427.3527.4827.3527.43772,203
7/24/20141.201.261.201.2623,100
7/23/201427.4627.5027.3927.40594,021
7/23/20141.241.241.201.209,150
7/22/201427.4027.5527.4027.501,058,726
7/22/20141.201.231.201.218,700
7/21/201427.3527.5027.2427.40649,203
7/21/20141.201.201.181.2021,619
7/18/201427.3027.4627.2027.391,375,751
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center