$27.10 +0.10 (%) Pepco Holdings Inc - NYSE

Oct. 24, 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
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
10/8/201426.6927.0626.6827.041,489,039
10/8/20141.151.231.151.2022,640
10/7/201426.8526.9426.6326.661,690,555
10/7/20141.161.201.161.1834,600
10/6/201426.8126.9526.7926.91837,234
10/6/20141.171.171.171.17886
10/3/201426.8626.8926.6326.791,724,431
10/3/20141.161.191.161.197,725
10/2/201426.8227.0526.7426.811,089,453
10/2/20141.251.251.191.194,560
10/1/201426.8026.9526.7626.801,462,904
10/1/20141.201.211.201.2118,900
9/30/201426.9127.0526.7626.761,247,604
9/30/20141.231.231.191.2112,100
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center