$26.98 0.00 (%) Pepco Holdings Inc - NYSE

May. 22, 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
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
4/22/201526.1326.3026.0126.201,267,337
4/22/20151.551.551.551.552,300
4/21/201526.4426.5325.9126.082,334,957
4/21/20151.531.531.531.531,100
4/20/201526.5926.6726.2226.421,748,196
4/20/20151.531.531.521.523,200
4/17/201526.6626.6926.5626.571,039,650
4/17/20151.561.561.561.568,825
4/16/201526.7326.7426.6526.70772,616
4/16/20151.561.561.561.564,650
4/15/201526.8026.8226.7126.75960,121
4/15/20151.551.551.551.55300
4/14/201526.7726.8426.7526.78786,250
4/14/20151.561.561.561.564,900
4/13/201526.7426.8126.7226.75723,012
4/13/20151.601.601.561.5613,562
4/10/201526.7226.8526.7126.75595,843
4/10/20151.601.601.601.600
4/9/201526.7126.7926.6526.72803,890
4/9/20151.601.611.601.6022,585
4/8/201526.7926.9026.6926.701,921,875
4/8/20151.601.601.601.6037,000
4/7/201526.8626.9026.7726.79978,829
4/7/20151.561.601.561.5919,000
4/6/201526.8927.0026.8626.90853,031
4/6/20151.611.611.611.612,500
4/2/201526.8126.9026.7926.86764,187
4/2/20151.611.611.601.619,300
4/1/201526.8526.9026.7826.791,344,478
4/1/20151.611.611.611.61500
3/31/201526.9426.9926.8126.831,069,234
3/31/20151.621.621.621.620
3/30/201526.8526.9826.8426.86891,683
3/30/20151.631.631.581.6034,192
3/27/201526.8826.9126.8126.84748,035
3/27/20151.611.641.611.64200
3/26/201526.8626.9426.8126.831,015,851
3/26/20151.631.641.621.645,500
3/25/201526.8826.9126.8226.821,146,068
3/25/20151.601.641.601.6323,507
3/24/201526.9626.9826.8526.861,002,783
3/24/20151.591.591.561.5899,700
3/23/201526.9927.0726.9626.961,098,047
3/23/20151.571.571.561.5611,900
3/20/201527.1227.1826.9326.992,781,000
3/20/20151.581.651.581.6433,950
3/19/201526.9727.1326.9327.091,168,329
3/19/20151.601.601.601.6063,187
3/18/201526.7927.1026.7927.022,107,474
3/18/20151.591.601.591.6030,000
3/17/201526.9326.9626.7526.752,342,214
3/17/20151.591.651.591.6112,063
3/16/201526.8227.0126.8226.921,664,580
3/16/20151.701.751.581.6542,274
3/13/201526.8226.9026.7526.811,253,573
3/13/20151.591.741.571.70138,118
3/12/201526.8826.9526.8126.831,046,153
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center