Pepco Holdings Inc $27.43

down 0.00


28/8/2014 04:00 PM  |  NYSE : POM  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POM historical data

Date Open High Low Close Volume
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
7/18/20141.171.171.171.170
7/17/201427.3527.3727.1827.212,315,364
7/17/20141.191.191.171.175,900
7/16/201427.4827.5027.3527.361,689,248
7/16/20141.201.201.181.1911,700
7/15/201427.5127.6427.4327.461,168,458
7/15/20141.201.211.181.216,800
7/14/201427.7927.8527.5127.521,340,285
7/14/20141.181.201.181.2031,923
7/11/201427.7027.8427.6527.801,004,317
7/11/20141.151.161.121.164,908
7/10/201427.5727.7827.5727.701,370,641
7/10/20141.141.181.141.1717,800
7/9/201427.8827.8927.5927.611,908,077
7/9/20141.141.141.141.141,000
7/8/201427.6327.9227.6127.881,793,343
7/8/20141.131.151.131.153,200
7/7/201427.6027.6627.4827.651,042,146
7/7/20141.131.131.111.113,525
7/4/20141.111.111.111.111,108
7/3/201427.4427.7027.4427.691,835,446
7/3/20141.151.151.121.1520,200
7/2/201427.4427.6527.3627.651,772,889
7/2/20141.151.151.151.1525,750
7/1/201427.4527.5827.3427.561,385,820
6/30/201427.4527.5027.3227.481,450,757
6/30/20141.151.151.151.150
6/27/201427.3027.4427.2927.40985,426
6/27/20141.171.171.171.170
6/26/201427.3527.4027.3027.311,781,425
6/26/20141.101.171.101.171,100
6/25/201427.4127.4727.3327.341,579,386
6/25/20141.161.181.161.1824,500
6/24/201427.3827.5027.3027.44812,381
6/24/20141.171.181.151.155,400
6/23/201427.4227.4827.3027.411,139,514
6/23/20141.181.211.121.18112,490
6/20/201427.6427.6427.4427.452,521,681
6/20/20141.201.221.201.2219,000
6/19/201427.4227.5927.4127.572,291,878
6/19/20141.181.191.151.1923,650
6/18/201427.3127.5627.3027.452,464,501
Trading Center