Pepco Holdings Inc $27.43

up +0.03


24/7/2014 04:02 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
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
6/18/20141.171.171.171.17172
6/17/201427.3327.4627.2727.311,410,821
6/17/20141.111.161.111.1616,500
6/16/201427.3227.6727.3127.401,462,277
6/16/20141.191.191.131.1441,200
6/13/201427.3627.4227.3027.361,408,206
6/13/20141.191.201.191.198,300
6/12/201427.2327.4727.2027.342,046,332
6/12/20141.101.201.101.197,000
6/11/201427.1827.2727.1627.253,664,244
6/11/20141.051.201.051.158,691
6/10/201427.2427.2727.1827.254,898,262
6/10/20141.151.151.081.0845,691
6/9/201427.4027.4627.1727.182,223,290
6/9/20141.191.191.181.1816,600
6/6/201427.6827.7027.4327.462,364,541
6/6/20141.211.221.211.222,300
6/5/201427.7527.8827.7427.861,799,150
6/5/20141.231.241.211.214,800
6/4/201427.6927.7727.6627.751,273,930
6/4/20141.231.231.231.231,400
6/3/201427.6527.7827.6427.731,238,241
6/3/20141.211.251.201.204,900
6/2/201427.6427.7727.6227.681,420,320
6/2/20141.251.251.251.255,200
5/30/201427.6227.8927.6227.702,644,013
5/30/20141.251.251.241.2543,048
5/29/201427.6627.6827.4727.661,632,306
5/29/20141.261.281.261.289,000
5/28/201427.5227.7427.4627.691,769,362
5/28/20141.301.301.251.2545,800
5/27/201427.7227.9027.5227.521,762,142
5/27/20141.301.301.281.2845,500
5/26/20141.281.281.281.280
5/23/201427.6627.7527.6627.701,960,465
5/23/20141.291.311.291.3039,960
5/22/201427.6527.7527.6427.741,952,621
5/22/20141.291.291.291.295,500
5/21/201427.6927.6927.6127.683,506,524
5/21/20141.291.291.291.290
5/20/201427.5027.6927.5027.634,990,486
5/20/20141.301.311.291.291,900
5/19/201427.6127.7227.4127.573,541,235
5/16/201427.6727.7627.5927.606,860,957
5/16/20141.291.291.271.2821,300
5/15/201427.7027.7127.6427.682,643,046
5/15/20141.281.301.281.2910,900
5/14/201427.5827.7527.5427.683,974,702
5/14/20141.301.321.301.321,995
5/13/201427.5427.6127.5027.573,316,170
5/13/20141.311.311.311.318,200
Trading Center