PEPCO Holdings, Inc. Historical Stock Prices

POM 
$27.31
*  
0.20
0.74%
Get POM Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading POM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.14  27.35  27.13  27.31 1,247,069
09/16/2014 27.13 27.35 27.13 27.31 1,247,369
09/15/2014 27.12 27.22 27 27.11 774,792
09/12/2014 27.11 27.17 26.96 27.1 1,203,903
09/11/2014 27.05 27.23 26.98 27.19 650,186
09/10/2014 26.98 27.06 26.9 27.06 1,031,672
09/09/2014 27.11 27.15 26.96 26.99 1,624,727
09/08/2014 27.22 27.24 27.06 27.21 923,470
09/05/2014 27.31 27.58 27.31 27.49 1,261,649
09/04/2014 27.46 27.63 27.3 27.36 1,176,043
09/03/2014 27.53 27.61 27.39 27.53 1,153,108
09/02/2014 27.48 27.56 27.22 27.53 1,328,836
08/29/2014 27.36 27.57 27.325 27.56 1,045,319
08/28/2014 27.23 27.45 27.23 27.43 916,529
08/27/2014 27.2 27.35 27.16 27.32 638,642
08/26/2014 27.32 27.37 27.14 27.16 3,133,367
08/25/2014 27.43 27.49 27.36 27.37 659,138
08/22/2014 27.3 27.45 27.13 27.38 766,233
08/21/2014 27.33 27.47 27.245 27.34 981,509
08/20/2014 27.11 27.38 27.08 27.35 1,149,228
08/19/2014 27.1 27.18 27.03 27.18 916,644
08/18/2014 27.13 27.19 27.06 27.13 670,308
08/15/2014 26.98 27.19 26.94 27.11 1,854,255
08/14/2014 26.91 27.02 26.9 26.97 1,029,262
08/13/2014 26.94 27.005 26.92 26.96 1,258,008
08/12/2014 26.86 26.985 26.8325 26.92 1,361,819
08/11/2014 27 27.06 26.82 26.87 1,128,865
08/08/2014 26.82 27 26.67 26.99 1,666,175
08/07/2014 26.62 26.87 26.62 26.71 1,552,147
08/06/2014 26.7 26.78 26.53 26.59 2,760,932
08/05/2014 26.65 26.93 26.57 26.78 1,706,162
08/04/2014 26.97 27.08 26.53 26.79 2,858,577
08/01/2014 27.02 27.2 26.85 27.01 1,740,102
07/31/2014 27.12 27.28 26.81 26.85 4,466,842
07/30/2014 27.38 27.41 27.14 27.16 1,822,872
07/29/2014 27.51 27.65 27.38 27.38 1,422,087
07/28/2014 27.38 27.7 27.36 27.55 1,157,144
07/25/2014 27.43 27.5 27.37 27.4 540,826
07/24/2014 27.35 27.48 27.35 27.43 771,203
07/23/2014 27.46 27.5 27.39 27.4 594,021
07/22/2014 27.4 27.55 27.4 27.5 1,058,726
07/21/2014 27.35 27.495 27.2401 27.4 649,200
07/18/2014 27.3 27.46 27.195 27.39 1,375,751
07/17/2014 27.35 27.37 27.18 27.21 1,975,160
07/16/2014 27.48 27.495 27.35 27.36 1,689,248
07/15/2014 27.51 27.64 27.43 27.46 1,168,458
07/14/2014 27.79 27.85 27.5125 27.52 1,340,285
07/11/2014 27.7 27.84 27.65 27.8 1,004,317
07/10/2014 27.57 27.78 27.565 27.7 1,370,641
07/09/2014 27.88 27.89 27.59 27.61 1,907,692
07/08/2014 27.63 27.92 27.61 27.88 1,793,343
07/07/2014 27.6 27.66 27.48 27.65 1,042,146
07/03/2014 27.44 27.7 27.44 27.69 1,835,446
07/02/2014 27.44 27.65 27.36 27.65 1,772,889
07/01/2014 27.45 27.58 27.34 27.56 1,385,820
06/30/2014 27.45 27.5 27.32 27.48 1,450,757
06/27/2014 27.3 27.44 27.29 27.4 985,426
06/26/2014 27.35 27.4 27.3 27.31 1,781,425
06/25/2014 27.41 27.47 27.33 27.34 1,579,386
06/24/2014 27.38 27.5 27.3 27.44 812,381
06/23/2014 27.42 27.48 27.3 27.41 1,139,514
06/20/2014 27.64 27.64 27.44 27.45 2,521,681
06/19/2014 27.42 27.59 27.41 27.57 2,291,878
06/18/2014 27.31 27.56 27.3 27.45 2,464,501
06/17/2014 27.33 27.46 27.27 27.31 1,361,821
06/16/2014 27.32 27.67 27.31 27.4 1,451,967
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?