$23.37 -0.03 (%) Pepco Holdings Inc - NYSE

Aug. 27, 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
8/27/201523.4223.6523.2523.374,895,681
8/27/20151.111.131.101.11113,700
8/26/201522.6023.4022.5923.406,574,537
8/26/20151.121.161.101.1035,300
8/25/201527.0127.3421.6122.5126,448,877
8/25/20151.141.141.091.1074,453
8/24/201526.8227.1626.7426.952,886,855
8/24/20151.151.201.131.1416,710
8/21/201527.1127.2227.0327.031,525,640
8/21/20151.181.181.181.18100
8/20/201527.1827.2527.1127.121,002,353
8/20/20151.171.171.171.170
8/19/201527.1927.2327.1627.19967,903
8/19/20151.171.171.171.172,712
8/18/201527.2227.2327.1827.19875,783
8/18/20151.151.151.151.150
8/17/201527.2427.2627.1727.191,253,953
8/17/20151.171.171.171.170
8/14/201527.1827.2627.1827.22841,201
8/14/20151.201.201.201.200
8/13/201527.1127.2927.1027.271,525,864
8/13/20151.191.201.191.2015,570
8/12/201526.8027.2426.7627.183,682,356
8/12/20151.201.201.191.19800
8/11/201526.8426.9126.7526.791,057,177
8/11/20151.291.301.271.2711,200
8/10/201526.8626.9626.7426.79954,650
8/10/20151.211.271.211.276,300
8/7/201526.8526.9726.6126.861,729,369
8/7/20151.201.201.191.192,800
8/6/201526.7826.9126.7026.881,076,085
8/6/20151.231.301.181.182,800
8/5/201526.8126.9026.7726.78710,680
8/5/20151.201.201.171.178,100
8/4/201526.8026.9226.7426.77855,595
8/4/20151.191.241.191.202,300
8/3/201526.7126.9526.7026.821,037,045
7/31/201526.9227.0326.6626.682,138,833
7/31/20151.151.201.151.206,700
7/30/201526.8926.9226.7726.871,314,961
7/30/20151.221.221.221.221,000
7/29/201526.5626.9826.5626.881,684,234
7/29/20151.201.201.181.181,600
7/28/201526.4026.6626.3626.62830,258
7/28/20151.221.221.191.1912,000
7/27/201526.3626.6426.3626.411,335,834
7/27/20151.271.271.271.27315
7/24/201526.3926.6326.3326.381,306,175
7/24/20151.201.201.201.20800
7/23/201526.8626.9325.9826.414,368,669
7/23/20151.301.301.231.232,100
7/22/201526.9127.0126.8326.89603,085
7/22/20151.321.321.321.320
7/21/201527.0327.0326.8326.88864,517
7/21/20151.211.321.211.3230,400
7/20/201527.0227.0526.9427.02462,410
7/20/20151.251.261.191.2020,481
7/17/201527.0227.0726.9427.06760,497
7/17/20151.321.321.321.32100
7/16/201526.9527.1026.9027.051,109,138
7/16/20151.341.341.331.3313,535
7/15/201526.8927.0026.7926.97677,758
7/15/20151.361.361.361.36559
7/14/201526.8726.8926.7726.86577,448
7/14/20151.351.351.341.347,200
7/13/201526.8926.9226.5826.891,135,001
7/13/20151.391.391.391.390
7/10/201526.8826.9626.7726.851,095,389
7/10/20151.381.391.381.398,600
7/9/201527.0027.0526.8226.89911,197
7/9/20151.351.351.351.350
7/8/201526.9827.0426.9526.991,267,852
7/8/20151.401.401.401.400
7/7/201527.0527.1326.9626.981,957,116
7/7/20151.411.411.401.407,100
7/6/201527.0027.0626.9527.041,319,254
7/6/20151.361.411.361.4177,900
7/3/20151.331.381.321.326,650
7/2/201526.9927.0626.9227.041,006,678
7/2/20151.401.441.401.416,500
7/1/201526.9027.0126.8327.001,170,199
6/30/201526.8226.9726.7726.941,644,404
6/30/20151.401.421.391.3928,828
6/29/201526.7526.8626.6926.71727,347
6/29/20151.421.431.411.4225,900
6/26/201526.7526.8026.6726.75792,591
6/26/20151.501.521.431.4454,499
6/25/201526.7626.8426.7426.76787,648
6/25/20151.501.591.501.5028,900
6/24/201526.7526.8326.7526.76711,638
6/24/20151.521.531.501.5237,900
6/23/201526.7526.8226.6826.76988,160
6/23/20151.601.631.441.4984,300
6/22/201526.7926.8326.6726.75670,136
6/22/20151.621.631.581.6260,600
6/19/201526.9426.9826.7826.781,500,006
6/19/20151.411.611.411.6185,140
6/18/201526.8426.9826.8426.93603,616
6/18/20151.361.451.361.4524,907
6/17/201526.7026.9026.6926.84820,189
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!