$27.04 +0.04 (%) Pepco Holdings Inc - NYSE

Jul. 2, 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
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
6/17/20151.371.371.321.3597,100
6/16/201526.6526.7526.5726.74769,046
6/16/20151.371.381.361.3653,490
6/15/201526.7026.7526.6326.66652,710
6/15/20151.441.441.371.4033,514
6/12/201526.7526.8126.6726.721,312,431
6/12/20151.311.311.311.310
6/11/201526.7427.0026.7426.76979,186
6/11/20151.371.371.311.3172,237
6/10/201526.8226.8426.7126.721,140,992
6/10/20151.291.361.291.364,510
6/9/201526.7026.9426.7026.761,194,981
6/9/20151.361.361.331.346,300
6/8/201526.8226.8926.6626.671,333,083
6/8/20151.331.391.331.3810,500
6/5/201527.0027.1526.9127.042,126,751
6/5/20151.371.371.351.3565,700
6/4/201526.9827.1826.9727.101,160,013
6/4/20151.371.391.361.3628,500
6/3/201527.0627.1026.9627.051,490,998
6/3/20151.361.361.361.3629,500
6/2/201527.1327.1826.9527.051,507,384
6/2/20151.361.361.361.365,800
6/1/201527.2027.2627.1227.151,456,683
6/1/20151.361.371.361.3614,000
5/29/201527.1727.3027.1227.256,655,873
5/29/20151.351.381.351.3630,000
5/28/201527.1227.1527.0027.131,255,245
5/28/20151.381.381.381.380
5/27/201526.9927.1626.9827.111,053,689
5/27/20151.361.381.361.386,440
5/26/201527.0027.0626.9127.031,146,953
5/26/20151.361.361.361.3655,800
5/25/20151.361.381.361.382,476
5/22/201526.9627.0226.9026.981,340,956
5/22/20151.391.391.391.39500
5/21/201526.9627.0626.9226.981,076,231
5/21/20151.361.391.361.3921,099
5/20/201526.9727.0726.9426.962,104,894
5/20/20151.391.391.391.394,000
5/19/201526.8927.1226.8826.972,888,327
5/19/20151.341.371.341.3413,350
5/18/201526.9727.0326.8726.984,102,079
5/15/201524.8827.0924.0027.009,681,050
5/15/20151.351.351.351.355,100
5/14/201525.0525.1424.6524.813,499,060
5/14/20151.331.371.331.371,700
5/13/201525.2925.3224.7824.912,757,148
5/13/20151.351.351.351.35500
5/12/201524.2925.2424.2925.223,287,851
5/12/20151.351.351.301.3040,100
5/11/201525.4425.4824.1224.885,659,392
5/11/20151.351.351.351.350
5/8/201526.2026.3625.0725.494,585,724
5/8/20151.361.371.351.3523,750
5/7/201526.2726.4026.1026.122,175,514
5/7/20151.401.401.401.401,000
5/6/201526.4626.4626.0926.271,872,003
5/6/20151.401.401.381.386,900
5/5/201526.3226.5026.2326.301,584,870
5/5/20151.381.381.381.380
5/4/201526.2226.4926.1826.371,916,479
5/4/20151.471.471.421.424,900
5/1/201525.9726.0925.8326.081,647,415
5/1/20151.331.421.331.4212,800
4/30/201526.0626.0625.8325.982,347,235
4/30/20151.541.541.401.408,500
4/29/201526.0626.1626.0226.111,285,619
4/29/20151.451.481.441.443,400
4/28/201526.0526.1425.9126.141,610,736
4/28/20151.511.511.511.515,900
4/27/201526.3926.3925.9926.051,201,872
4/27/20151.501.521.501.5221,400
4/24/201526.4026.4926.2426.331,187,433
4/24/20151.511.521.501.5223,046
4/23/201526.2126.6226.2126.481,018,050
4/23/20151.531.531.531.534,860
  • Showing 1-100 of 2,519 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!