$26.80 -0.41 (%) Pepco Holdings Inc - NYSE

Dec. 19, 2014 | 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
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
12/16/201426.6526.9826.5826.751,310,451
12/16/20141.221.231.221.239,100
12/15/201426.7526.8726.5026.651,498,209
12/15/20141.241.241.201.2228,340
12/12/201426.9227.0126.6526.661,816,218
12/12/20141.201.221.201.217,800
12/11/201426.9427.0826.9226.961,112,713
12/11/20141.211.211.201.2110,600
12/10/201427.1227.1526.9026.901,700,285
12/10/20141.231.231.231.2312,100
12/9/201427.0727.2027.0327.20952,358
12/9/20141.211.211.211.2137,000
12/8/201427.1827.2927.1227.16893,612
12/8/20141.201.201.201.2015,200
12/5/201427.4027.4427.3327.431,201,977
12/5/20141.191.201.191.203,200
12/4/201427.4327.5027.3827.45875,150
12/4/20141.151.201.151.199,780
12/3/201427.4627.4827.4027.42691,702
12/3/20141.191.221.191.2031,100
12/2/201427.4927.5327.4027.48784,582
12/2/20141.241.241.241.241,200
12/1/201427.4227.5327.4027.471,735,351
12/1/20141.201.241.181.248,424
11/28/201427.4927.5227.4627.50548,811
11/28/20141.201.251.201.2410,450
11/27/20141.251.251.221.223,500
11/26/201427.4727.4927.4327.471,134,101
11/26/20141.231.231.231.2318,750
11/25/201427.3327.5027.2827.461,192,141
11/25/20141.251.281.231.2340,823
11/24/201427.3727.4427.2927.34783,842
11/24/20141.261.261.261.262,700
11/21/201427.5827.6127.3227.351,987,712
11/21/20141.251.251.251.2531,125
11/20/201427.4427.5927.4027.571,133,628
11/20/20141.211.251.211.2533,600
11/19/201427.4227.5527.3427.521,190,175
11/19/20141.211.231.211.2114,100
11/18/201427.3427.5127.3227.501,185,561
11/18/20141.161.191.161.171,939
11/17/201427.2227.4227.1727.341,232,487
11/17/20141.241.241.241.24100
11/14/201427.3327.3427.1927.281,029,429
11/14/20141.261.271.231.265,300
11/13/201427.4927.5527.2627.301,061,271
11/13/20141.211.211.211.210
11/12/201427.3527.5527.3127.551,498,650
11/12/20141.231.261.211.263,700
11/11/201427.5727.5827.3927.51753,004
11/11/20141.261.261.251.257,100
11/10/201427.3927.6527.3927.591,184,509
11/10/20141.271.271.241.248,300
11/7/201427.3327.5527.3127.461,100,874
11/7/20141.281.281.251.2811,750
11/6/201427.5027.5027.2927.342,187,930
11/6/20141.201.291.201.2045,000
11/5/201427.4027.6227.3727.502,295,170
11/5/20141.301.301.251.253,100
11/4/201427.3527.3927.3227.391,357,823
11/4/20141.301.341.231.2524,100
11/3/201427.3227.4027.2427.361,202,724
11/3/20141.201.281.201.2823,380
10/31/201427.3327.3627.2327.341,600,538
10/31/20141.181.201.181.2022,830
10/30/201427.3027.3227.2327.301,759,459
10/30/20141.181.181.181.182,100
10/29/201427.2227.3227.0527.251,065,947
10/29/20141.181.181.181.185,000
10/28/201427.1327.2827.0627.281,297,977
10/28/20141.141.141.141.1410,050
10/27/201427.1027.2027.0527.13696,760
10/27/20141.181.181.181.181,900
10/24/201427.0027.1126.9227.10972,081
10/24/20141.201.201.201.2021,139
10/23/201426.8927.0226.8327.001,084,437
10/23/20141.201.201.201.209,600
10/22/201426.9927.0726.6526.771,332,488
10/22/20141.201.201.191.2019,800
10/21/201426.8927.0026.7527.001,299,627
10/21/20141.201.201.201.203,200
10/20/201426.6526.9326.6326.881,828,682
10/20/20141.211.211.191.193,384
10/17/201426.8026.8126.6026.661,357,808
10/17/20141.171.201.171.2038,275
10/16/201426.5026.9226.3526.701,409,940
10/16/20141.151.151.151.150
10/15/201426.9027.0426.3726.732,033,447
10/15/20141.151.191.151.1712,900
10/14/201426.8527.1526.7726.971,435,246
10/14/20141.161.191.161.193,200
10/13/201426.7827.0826.7526.791,078,635
10/10/201426.8427.0826.7426.781,531,158
10/10/20141.171.191.171.1912,400
10/9/201427.0227.1326.7726.841,053,381
10/9/20141.181.181.171.1711,000
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center