Pepco Holdings Inc $21.34

down -0.28


17/4/2014 06:40 PM  |  NYSE : POM  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POM historical data

Date Open High Low Close Volume
4/17/201421.5821.8521.3121.342,521,750
4/16/201421.4421.6221.3421.622,422,590
4/15/201421.0021.4120.9921.402,482,090
4/14/201420.8121.1220.7221.002,259,820
4/11/201420.7720.9420.6920.751,621,920
4/10/201420.9121.0920.7420.801,495,420
4/9/201421.0721.1020.4920.882,907,220
4/8/201420.7121.1820.6221.072,551,290
4/7/201420.5420.9220.5320.743,324,220
4/4/201420.3120.5820.2820.532,875,690
4/3/201420.1820.3020.1120.251,431,190
4/2/201420.2320.2820.0920.141,269,250
4/1/201420.4620.4820.1320.252,253,150
3/31/201420.3020.5820.2120.482,142,070
3/28/201420.1820.2920.1120.241,151,090
3/27/201419.9920.1919.9220.171,557,690
3/26/201420.2520.3020.0020.001,436,080
3/25/201420.1720.2719.9920.231,562,070
3/24/201419.9920.1619.8820.091,431,110
3/21/201420.1520.5719.9719.973,715,060
3/20/201419.7419.8619.5719.812,040,340
3/19/201420.3320.3719.7019.822,757,230
3/18/201420.4020.4720.3220.321,651,780
3/17/201420.3020.5220.1520.461,727,980
3/14/201420.0820.3120.0220.243,923,430
3/13/201420.0320.2520.0020.094,367,620
3/12/201419.5920.0119.5620.004,276,000
3/11/201419.7319.7919.5519.641,511,300
3/10/201419.7919.8319.5719.712,307,290
3/7/201419.8319.8619.5419.833,078,460
3/6/201419.9219.9419.7619.853,364,290
3/5/201420.2220.3720.1420.173,413,270
3/4/201420.4420.4420.1320.213,157,000
3/3/201420.3020.3920.1420.201,850,730
2/28/201420.6020.6220.1520.394,119,880
2/27/201420.6020.6520.3720.432,802,110
2/26/201420.8020.8220.6020.621,363,280
2/25/201420.6420.9020.5820.732,587,620
2/24/201420.7020.9320.6220.621,486,520
2/21/201420.6220.7820.5220.672,105,310
2/20/201420.4620.6320.3320.562,527,480
2/19/201420.6220.7420.4520.491,599,680
2/18/201420.5620.7420.5420.681,494,130
2/14/201420.3120.6020.2820.582,344,690
2/13/201420.0020.3519.9720.341,488,100
2/12/201420.0420.0819.9520.071,584,910
2/11/201419.7020.1019.6520.092,997,500
2/10/201419.4019.7619.2619.752,455,320
2/7/201419.3119.4619.2419.441,475,790
2/6/201418.9919.2318.9919.221,480,350
2/5/201419.0919.1418.9618.991,265,420
2/4/201419.3519.3619.0119.121,473,290
2/3/201419.4619.7619.1919.232,492,570
1/31/201419.1319.5119.1219.432,185,430
1/30/201419.0919.3619.0919.311,423,720
1/29/201419.0019.2418.9319.052,060,970
1/28/201418.9319.1118.9319.092,085,970
1/27/201418.7119.0118.7018.913,090,290
1/24/201418.9019.0118.6818.681,856,870
1/23/201419.0219.1018.8318.951,499,820
1/22/201419.0219.1519.0119.081,403,140
1/21/201418.7619.0618.7619.021,934,480
1/17/201418.7418.7518.6018.661,749,740
1/16/201418.6618.7118.5718.701,470,850
1/15/201418.7118.7918.6018.641,391,150
1/14/201418.8018.8618.6818.731,718,240
1/13/201418.9819.0018.7118.792,176,460
1/10/201419.0419.2418.9719.032,936,080
1/9/201418.7918.9218.7318.911,930,030
1/8/201418.8218.8718.6918.782,640,460
1/7/201418.6118.9218.5918.872,330,120
1/6/201418.6718.7018.5318.582,163,740
1/3/201418.8218.8818.5718.681,539,470
1/2/201419.0719.1318.6818.822,199,320
12/31/201319.1419.1819.0619.132,104,940
12/30/201318.9019.1618.9019.081,775,880
12/27/201318.9019.0018.8418.931,188,010
12/26/201319.0419.0718.8018.951,374,730
12/24/201318.8719.0718.7919.001,041,450
12/23/201318.9719.0518.8818.932,477,190
12/20/201318.6518.9318.6518.912,426,700
12/19/201318.8218.8418.5118.621,553,610
12/18/201318.6418.9018.5518.863,238,830
12/17/201318.7018.7018.5018.611,691,250
12/16/201318.6418.8218.5918.732,392,050
12/13/201318.6418.7418.5018.581,268,180
12/12/201318.6018.8118.5818.642,236,210
12/11/201318.7518.7818.6018.632,370,740
12/10/201318.9819.0318.7018.752,804,090
12/9/201319.0719.1318.9419.001,834,520
12/6/201318.9119.2018.8619.082,308,880
12/5/201319.0819.2518.9819.132,455,720
12/4/201318.9819.1118.8519.092,539,880
12/3/201318.9019.0718.8519.071,907,270
12/2/201319.1219.1918.9418.962,589,160
11/29/201318.9619.2318.9619.081,148,960
11/27/201318.8319.0418.7719.031,879,880
11/26/201319.0519.0618.8318.851,881,980
11/25/201319.2219.2519.0319.051,535,700
11/22/201319.2019.2719.1219.201,102,080
Trading Center