$27.10 0.00 (%) Pepco Holdings Inc - NYSE

Mar. 2, 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
3/2/201527.1427.2427.0527.101,743,036
3/2/20151.381.381.381.380
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
2/11/201527.2527.2627.0927.191,020,389
2/11/20151.361.361.351.356,400
2/10/201527.1927.3527.1327.35734,702
2/10/20151.351.351.351.35150
2/9/201527.2327.2427.0627.121,255,911
2/9/20151.261.351.261.3516,900
2/6/201527.2527.2927.1327.191,592,068
2/6/20151.201.351.201.3536,158
2/5/201527.3627.3927.2327.281,072,127
2/5/20151.251.311.251.3110,900
2/4/201527.4027.4927.2527.331,072,140
2/4/20151.301.321.251.26114,750
2/3/201527.3727.4327.3027.43743,112
2/3/20151.331.331.261.26122,500
2/2/201527.4527.4527.2827.431,260,986
2/2/20151.331.381.331.3637,750
1/30/201527.3227.5027.3027.452,132,994
1/30/20151.291.341.291.3324,500
1/29/201527.2027.4327.1827.41865,394
1/29/20151.321.331.321.332,520
1/28/201527.2527.4227.1627.19945,001
1/28/20151.341.371.331.338,000
1/27/201527.3127.4027.2127.24743,954
1/27/20151.321.331.311.3110,000
1/26/201527.4027.4227.2827.37633,505
1/26/20151.241.361.241.337,400
1/23/201527.3927.5027.3627.39838,133
1/23/20151.361.361.341.3435,992
1/22/201527.3627.4427.2927.421,018,155
1/22/20151.351.361.351.361,300
1/21/201527.3327.4427.1927.38940,731
1/21/20151.301.371.301.3585,886
1/20/201527.3227.4027.2327.381,077,682
1/20/20151.321.321.321.323,500
1/19/20151.301.301.301.306,000
1/16/201527.2527.3027.1527.30859,946
1/16/20151.301.321.301.3230,000
1/15/201527.2627.3227.1727.27662,515
1/15/20151.301.321.281.3083,300
1/14/201527.0327.2927.0327.261,044,054
1/14/20151.281.281.261.262,999
1/13/201527.0327.2727.0327.211,100,735
1/13/20151.381.381.341.3416,453
1/12/201527.1427.1927.0027.03704,862
1/12/20151.371.411.371.3891,570
1/9/201527.2227.2627.1027.14602,283
1/9/20151.381.391.361.3819,770
1/8/201527.2727.2827.1927.24818,622
1/8/20151.291.331.291.3124,400
1/7/201527.1527.3127.0827.24837,667
1/7/20151.301.301.291.2926,500
1/6/201527.0927.2727.0527.101,076,611
1/6/20151.291.301.291.2915,500
1/5/201527.1627.1726.9927.03901,755
1/5/20151.261.261.261.266,000
1/2/201526.9427.1926.9227.141,328,418
1/2/20151.211.231.211.233,581
12/31/201427.1227.1326.9026.931,774,776
12/31/20141.191.201.191.205,800
12/30/201427.1727.1827.0227.03938,399
12/30/20141.171.171.171.170
12/29/201426.9927.2426.9927.191,799,067
12/29/20141.201.201.201.202,700
12/26/201427.0027.0526.9127.00943,937
12/24/201426.7927.0526.7426.891,513,484
12/24/20141.191.191.191.190
12/23/201426.7426.7726.6626.731,111,982
12/23/20141.211.211.191.196,500
12/22/201426.5626.8926.5126.681,963,450
12/22/20141.171.191.171.193,800
12/19/201427.2027.2326.7926.804,016,458
12/19/20141.201.201.191.1999,000
12/18/201427.0727.2326.9927.211,245,607
12/18/20141.211.231.201.2090,650
12/17/201426.7827.0826.7827.051,128,932
12/17/20141.221.221.201.2068,550
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center