POM: Historical Prices for PEPCO HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.62	15.96	15.62	15.85	1,902,200	15.85
20-Nov-09	15.48	15.62	15.41	15.54	2,477,800	15.54
19-Nov-09	15.69	15.69	15.44	15.52	1,828,600	15.52
18-Nov-09	15.73	15.80	15.62	15.65	1,845,200	15.65
17-Nov-09	15.78	15.88	15.66	15.74	1,717,900	15.74
16-Nov-09	15.51	15.82	15.46	15.78	2,484,700	15.78
13-Nov-09	15.39	15.56	15.30	15.49	2,827,600	15.49
12-Nov-09	15.65	15.73	15.33	15.33	3,050,200	15.33
11-Nov-09	15.75	15.84	15.61	15.66	3,592,400	15.66
10-Nov-09	15.57	15.75	15.54	15.72	2,687,200	15.72
9-Nov-09	15.37	15.61	15.30	15.61	2,062,300	15.61
6-Nov-09	15.35	15.45	15.17	15.26	2,508,100	15.26
5-Nov-09	15.12	15.35	15.06	15.35	2,529,500	15.35
4-Nov-09	14.98	15.23	14.89	15.01	3,495,300	15.01
3-Nov-09	14.69	14.93	14.60	14.90	3,341,700	14.90
2-Nov-09	15.03	15.07	14.58	14.71	3,288,400	14.71
30-Oct-09	14.84	15.29	14.60	14.93	9,450,500	14.93
29-Oct-09	14.43	14.59	14.34	14.53	3,289,700	14.53
28-Oct-09	14.51	14.63	14.37	14.38	4,060,300	14.38
27-Oct-09	14.49	14.67	14.41	14.47	2,647,000	14.47
26-Oct-09	14.80	14.99	14.41	14.46	2,896,100	14.46
23-Oct-09	15.18	15.18	14.67	14.75	2,974,900	14.75
22-Oct-09	14.76	15.12	14.71	15.12	3,335,400	15.12
21-Oct-09	15.22	15.40	15.12	15.12	1,653,800	15.12
20-Oct-09	15.49	15.49	15.16	15.23	1,880,000	15.23
19-Oct-09	15.34	15.58	15.17	15.49	1,788,400	15.49
16-Oct-09	15.23	15.35	14.97	15.28	2,289,700	15.28
15-Oct-09	14.91	15.24	14.86	15.20	2,538,000	15.20
14-Oct-09	14.98	15.07	14.79	14.89	2,807,800	14.89
13-Oct-09	15.11	15.12	14.86	14.91	1,876,800	14.91
12-Oct-09	15.09	15.27	15.00	15.13	2,288,100	15.13
9-Oct-09	14.98	15.11	14.95	15.08	1,603,800	15.08
8-Oct-09	14.94	15.12	14.88	14.96	2,393,100	14.96
7-Oct-09	14.78	14.93	14.64	14.89	2,665,800	14.89
6-Oct-09	14.54	14.79	14.49	14.78	3,002,500	14.78
5-Oct-09	14.35	14.55	14.24	14.49	3,147,200	14.49
2-Oct-09	14.43	14.47	14.25	14.34	2,647,000	14.34
1-Oct-09	14.86	14.90	14.49	14.49	2,564,400	14.49
30-Sep-09	15.11	15.13	14.75	14.88	2,491,400	14.88
29-Sep-09	15.19	15.21	14.90	15.03	2,648,100	15.03
28-Sep-09	14.95	15.16	14.95	15.08	1,323,300	15.08
25-Sep-09	14.97	15.09	14.87	14.93	4,793,500	14.93
24-Sep-09	15.08	15.14	14.91	14.97	2,410,500	14.97
23-Sep-09	15.18	15.35	15.06	15.09	1,986,600	15.09
22-Sep-09	15.32	15.32	15.13	15.13	1,637,300	15.13
21-Sep-09	15.17	15.29	15.09	15.25	3,022,600	15.25
18-Sep-09	15.27	15.32	15.06	15.19	3,308,700	15.19
17-Sep-09	15.23	15.37	15.16	15.17	2,856,800	15.17
16-Sep-09	14.84	15.28	14.75	15.20	4,192,000	15.20
15-Sep-09	14.35	14.80	14.32	14.78	6,466,600	14.78
14-Sep-09	13.89	14.11	13.85	14.10	1,475,400	14.10
11-Sep-09	13.98	14.03	13.83	13.89	2,047,800	13.89
10-Sep-09	13.91	14.03	13.84	13.99	1,467,900	13.99
9-Sep-09	13.96	14.05	13.84	13.89	1,478,400	13.89
8-Sep-09	14.03	14.03	13.77	13.93	2,346,600	13.93
8-Sep-09	$ 0.27 Dividend
4-Sep-09	14.15	14.18	13.98	14.17	1,476,000	13.90
3-Sep-09	14.20	14.20	13.98	14.10	2,320,000	13.83
2-Sep-09	14.11	14.23	14.01	14.02	1,668,900	13.75
1-Sep-09	14.37	14.46	14.14	14.18	3,083,000	13.91
31-Aug-09	14.51	14.58	14.30	14.33	2,258,700	14.06
28-Aug-09	14.52	14.65	14.46	14.57	1,903,100	14.29
27-Aug-09	14.54	14.56	14.40	14.56	2,227,100	14.28
26-Aug-09	14.48	14.63	14.41	14.54	2,825,100	14.26
25-Aug-09	14.56	14.65	14.49	14.52	1,871,300	14.24
24-Aug-09	14.71	14.72	14.43	14.55	1,795,300	14.27
21-Aug-09	14.31	14.67	14.23	14.59	2,361,800	14.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions