$27.45 +0.04 (%) Pepco Holdings Inc - NYSE

Jan. 30, 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
1/30/201527.3227.5027.3027.452,132,994
1/30/20151.291.341.291.3324,500
1/29/201527.2027.4327.1827.41865,394
1/29/20151.321.331.321.332,520
1/28/201527.2527.4227.1627.19945,001
1/28/20151.341.371.331.338,000
1/27/201527.3127.4027.2127.24743,954
1/27/20151.321.331.311.3110,000
1/26/201527.4027.4227.2827.37633,505
1/26/20151.241.361.241.337,400
1/23/201527.3927.5027.3627.39838,133
1/23/20151.361.361.341.3435,992
1/22/201527.3627.4427.2927.421,018,155
1/22/20151.351.361.351.361,300
1/21/201527.3327.4427.1927.38940,731
1/21/20151.301.371.301.3585,886
1/20/201527.3227.4027.2327.381,077,682
1/20/20151.321.321.321.323,500
1/19/20151.301.301.301.306,000
1/16/201527.2527.3027.1527.30859,946
1/16/20151.301.321.301.3230,000
1/15/201527.2627.3227.1727.27662,515
1/15/20151.301.321.281.3083,300
1/14/201527.0327.2927.0327.261,044,054
1/14/20151.281.281.261.262,999
1/13/201527.0327.2727.0327.211,100,735
1/13/20151.381.381.341.3416,453
1/12/201527.1427.1927.0027.03704,862
1/12/20151.371.411.371.3891,570
1/9/201527.2227.2627.1027.14602,283
1/9/20151.381.391.361.3819,770
1/8/201527.2727.2827.1927.24818,622
1/8/20151.291.331.291.3124,400
1/7/201527.1527.3127.0827.24837,667
1/7/20151.301.301.291.2926,500
1/6/201527.0927.2727.0527.101,076,611
1/6/20151.291.301.291.2915,500
1/5/201527.1627.1726.9927.03901,755
1/5/20151.261.261.261.266,000
1/2/201526.9427.1926.9227.141,328,418
1/2/20151.211.231.211.233,581
12/31/201427.1227.1326.9026.931,774,776
12/31/20141.191.201.191.205,800
12/30/201427.1727.1827.0227.03938,399
12/30/20141.171.171.171.170
12/29/201426.9927.2426.9927.191,799,067
12/29/20141.201.201.201.202,700
12/26/201427.0027.0526.9127.00943,937
12/24/201426.7927.0526.7426.891,513,484
12/24/20141.191.191.191.190
12/23/201426.7426.7726.6626.731,111,982
12/23/20141.211.211.191.196,500
12/22/201426.5626.8926.5126.681,963,450
12/22/20141.171.191.171.193,800
12/19/201427.2027.2326.7926.804,016,458
12/19/20141.201.201.191.1999,000
12/18/201427.0727.2326.9927.211,245,607
12/18/20141.211.231.201.2090,650
12/17/201426.7827.0826.7827.051,128,932
12/17/20141.221.221.201.2068,550
12/16/201426.6526.9826.5826.751,310,451
12/16/20141.221.231.221.239,100
12/15/201426.7526.8726.5026.651,498,209
12/15/20141.241.241.201.2228,340
12/12/201426.9227.0126.6526.661,816,218
12/12/20141.201.221.201.217,800
12/11/201426.9427.0826.9226.961,112,713
12/11/20141.211.211.201.2110,600
12/10/201427.1227.1526.9026.901,700,285
12/10/20141.231.231.231.2312,100
12/9/201427.0727.2027.0327.20952,358
12/9/20141.211.211.211.2137,000
12/8/201427.1827.2927.1227.16893,612
12/8/20141.201.201.201.2015,200
12/5/201427.4027.4427.3327.431,201,977
12/5/20141.191.201.191.203,200
12/4/201427.4327.5027.3827.45875,150
12/4/20141.151.201.151.199,780
12/3/201427.4627.4827.4027.42691,702
12/3/20141.191.221.191.2031,100
12/2/201427.4927.5327.4027.48784,582
12/2/20141.241.241.241.241,200
12/1/201427.4227.5327.4027.471,735,351
12/1/20141.201.241.181.248,424
11/28/201427.4927.5227.4627.50548,811
11/28/20141.201.251.201.2410,450
11/27/20141.251.251.221.223,500
11/26/201427.4727.4927.4327.471,134,101
11/26/20141.231.231.231.2318,750
11/25/201427.3327.5027.2827.461,192,141
11/25/20141.251.281.231.2340,823
11/24/201427.3727.4427.2927.34783,842
11/24/20141.261.261.261.262,700
11/21/201427.5827.6127.3227.351,987,712
11/21/20141.251.251.251.2531,125
11/20/201427.4427.5927.4027.571,133,628
11/20/20141.211.251.211.2533,600
11/19/201427.4227.5527.3427.521,190,175
11/19/20141.211.231.211.2114,100
11/18/201427.3427.5127.3227.501,185,561
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center