|
 PP&L Corporation - [Ticker: PPL] |     | | Last Trade | 30.71 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.40 (+0.99%) | Open | 31.17 | | High | 31.42 | Low | 30.65 | | Volume | 7,154,154 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 37.02 x 2,200 - 37.03 x 1,500 | | Former Close | 31.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PPL quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,062,000 | 43.81 | 44.24 | 43.70 | 44.03 | 00:00:00 | | 2004-04-23 | 1,168,200 | 44.10 | 44.47 | 44.00 | 44.07 | 00:00:00 | | 2004-04-26 | 978,600 | 44.15 | 44.45 | 43.95 | 44.02 | 00:00:00 | | 2004-04-27 | 647,600 | 44.22 | 44.24 | 43.85 | 44.10 | 00:00:00 | | 2004-04-28 | 2,230,000 | 44.00 | 44.00 | 43.39 | 43.42 | 00:00:00 | | 2004-04-29 | 1,081,600 | 43.40 | 43.55 | 42.89 | 43.05 | 00:00:00 | | 2004-04-30 | 1,208,400 | 43.01 | 43.18 | 42.72 | 42.85 | 00:00:00 | | 2004-05-03 | 1,094,000 | 42.72 | 43.22 | 42.65 | 43.13 | 00:00:00 | | 2004-05-04 | 1,280,800 | 43.25 | 43.81 | 43.00 | 43.59 | 00:00:00 | | 2004-05-05 | 1,378,000 | 43.68 | 43.70 | 42.98 | 42.99 | 00:00:00 | | 2004-05-06 | 1,634,000 | 42.99 | 43.00 | 42.45 | 42.73 | 00:00:00 | | 2004-05-07 | 2,886,200 | 42.71 | 42.71 | 40.92 | 41.24 | 00:00:00 | | 2004-05-10 | 2,240,200 | 41.25 | 41.25 | 40.33 | 40.56 | 00:00:00 | | 2004-05-11 | 1,517,000 | 40.85 | 41.16 | 40.52 | 40.58 | 00:00:00 | | 2004-05-12 | 1,164,000 | 40.60 | 40.82 | 40.01 | 40.51 | 00:00:00 | | 2004-05-13 | 1,285,400 | 40.51 | 40.79 | 40.11 | 40.35 | 00:00:00 | | 2004-05-14 | 1,366,400 | 40.37 | 41.34 | 40.35 | 41.17 | 00:00:00 | | 2004-05-17 | 1,139,000 | 40.92 | 41.03 | 40.48 | 40.50 | 00:00:00 | | 2004-05-18 | 779,200 | 40.60 | 40.85 | 40.40 | 40.56 | 00:00:00 | | 2004-05-19 | 1,604,800 | 40.64 | 40.81 | 39.85 | 40.00 | 00:00:00 | | 2004-05-20 | 1,034,000 | 40.15 | 40.70 | 39.83 | 40.46 | 00:00:00 | | 2004-05-21 | 838,800 | 40.58 | 40.88 | 40.38 | 40.67 | 00:00:00 | | 2004-05-24 | 1,092,800 | 40.74 | 41.09 | 40.70 | 40.95 | 00:00:00 | | 2004-05-25 | 775,000 | 41.00 | 41.72 | 40.81 | 41.70 | 00:00:00 | | 2004-05-26 | 1,403,000 | 41.70 | 42.31 | 41.49 | 41.94 | 00:00:00 | | 2004-05-27 | 1,537,800 | 42.14 | 42.78 | 42.08 | 42.75 | 00:00:00 | | 2004-05-28 | 1,367,400 | 42.76 | 43.27 | 42.74 | 43.15 | 00:00:00 | | 2004-06-01 | 1,526,400 | 43.25 | 43.30 | 42.54 | 42.91 | 00:00:00 | | 2004-06-02 | 851,600 | 42.91 | 43.36 | 42.91 | 43.22 | 00:00:00 | | 2004-06-03 | 960,600 | 43.22 | 43.22 | 42.57 | 42.67 | 00:00:00 | | 2004-06-04 | 627,200 | 42.92 | 42.95 | 42.58 | 42.63 | 00:00:00 | | 2004-06-07 | 839,400 | 42.65 | 42.97 | 42.65 | 42.90 | 00:00:00 | | 2004-06-08 | 3,126,800 | 42.61 | 42.62 | 42.17 | 42.33 | 00:00:00 | | 2004-06-09 | 1,369,400 | 42.36 | 42.55 | 42.22 | 42.38 | 00:00:00 | | 2004-06-10 | 675,200 | 42.43 | 42.62 | 42.35 | 42.50 | 00:00:00 | | 2004-06-14 | 1,266,600 | 42.50 | 42.72 | 42.15 | 42.60 | 00:00:00 | | 2004-06-15 | 1,252,200 | 42.70 | 43.10 | 42.39 | 42.40 | 00:00:00 | | 2004-06-16 | 1,416,800 | 42.57 | 42.76 | 42.30 | 42.40 | 00:00:00 | | 2004-06-17 | 1,246,000 | 42.47 | 42.84 | 42.28 | 42.73 | 00:00:00 | | 2004-06-18 | 1,194,000 | 42.74 | 42.99 | 42.68 | 42.99 | 00:00:00 | | 2004-06-21 | 627,200 | 43.07 | 43.36 | 42.84 | 43.08 | 00:00:00 | | 2004-06-22 | 920,600 | 43.08 | 43.14 | 42.71 | 43.00 | 00:00:00 | | 2004-06-23 | 2,269,800 | 43.10 | 43.34 | 42.24 | 43.25 | 00:00:00 | | 2004-06-24 | 1,655,200 | 43.31 | 43.59 | 43.13 | 43.49 | 00:00:00 | | 2004-06-25 | 2,485,600 | 43.50 | 43.61 | 43.30 | 43.60 | 00:00:00 | | 2004-06-28 | 2,954,800 | 43.85 | 45.45 | 43.85 | 44.79 | 00:00:00 | | 2004-06-29 | 3,793,800 | 44.78 | 45.79 | 44.67 | 45.63 | 00:00:00 | | 2004-06-30 | 2,147,200 | 45.63 | 46.20 | 45.55 | 45.90 | 00:00:00 | | 2004-07-01 | 1,597,000 | 46.00 | 46.02 | 45.67 | 45.70 | 00:00:00 | | 2004-07-02 | 1,203,400 | 45.95 | 46.28 | 45.81 | 46.00 | 00:00:00 | | 2004-07-06 | 1,059,800 | 45.92 | 46.00 | 45.80 | 45.81 | 00:00:00 | | 2004-07-07 | 1,586,400 | 45.78 | 45.78 | 45.23 | 45.45 | 00:00:00 | | 2004-07-08 | 1,271,800 | 45.51 | 45.60 | 45.37 | 45.40 | 00:00:00 | | 2004-07-09 | 732,600 | 45.49 | 45.54 | 45.02 | 45.49 | 00:00:00 | | 2004-07-12 | 816,400 | 45.51 | 45.51 | 45.17 | 45.46 | 00:00:00 | | 2004-07-13 | 1,320,600 | 45.51 | 45.78 | 45.51 | 45.60 | 00:00:00 | | 2004-07-14 | 909,200 | 45.61 | 46.05 | 45.47 | 45.93 | 00:00:00 | | 2004-07-15 | 830,200 | 45.93 | 46.16 | 45.60 | 45.80 | 00:00:00 | | 2004-07-16 | 815,400 | 45.95 | 46.26 | 45.81 | 46.12 | 00:00:00 | | 2004-07-19 | 726,800 | 46.12 | 46.38 | 46.05 | 46.38 | 00:00:00 | | 2004-07-20 | 1,378,000 | 46.39 | 46.56 | 46.17 | 46.47 | 00:00:00 | | 2004-07-21 | 877,200 | 46.70 | 46.73 | 45.60 | 45.69 | 00:00:00 | | 2004-07-22 | 869,400 | 45.69 | 45.69 | 44.95 | 45.30 | 00:00:00 | | 2004-07-23 | 1,059,400 | 45.30 | 45.45 | 44.77 | 45.05 | 00:00:00 | | 2004-07-26 | 914,200 | 45.25 | 45.40 | 44.70 | 44.77 | 00:00:00 | | 2004-07-27 | 968,800 | 44.99 | 45.24 | 44.71 | 45.10 | 00:00:00 | | 2004-07-28 | 1,237,200 | 44.85 | 45.92 | 44.85 | 45.75 | 00:00:00 | | 2004-07-29 | 906,800 | 45.90 | 46.18 | 45.78 | 45.87 | 00:00:00 | | 2004-07-30 | 749,400 | 45.88 | 46.35 | 45.87 | 46.35 | 00:00:00 | | 2004-08-02 | 744,200 | 46.35 | 46.91 | 46.10 | 46.82 | 00:00:00 | | 2004-08-03 | 817,800 | 46.84 | 46.96 | 46.55 | 46.60 | 00:00:00 | | 2004-08-04 | 902,600 | 46.58 | 46.88 | 46.31 | 46.73 | 00:00:00 | | 2004-08-05 | 1,064,800 | 46.73 | 46.83 | 46.14 | 46.24 | 00:00:00 | | 2004-08-06 | 1,854,600 | 46.20 | 46.70 | 46.18 | 46.38 | 00:00:00 | | 2004-08-09 | 832,400 | 46.50 | 46.65 | 46.26 | 46.50 | 00:00:00 | | 2004-08-10 | 986,000 | 46.75 | 47.11 | 46.47 | 46.97 | 00:00:00 | | 2004-08-11 | 1,092,000 | 46.97 | 47.19 | 46.70 | 47.19 | 00:00:00 | | 2004-08-12 | 1,387,800 | 47.19 | 47.29 | 46.86 | 47.00 | 00:00:00 | | 2004-08-13 | 505,000 | 47.14 | 47.15 | 46.51 | 46.72 | 00:00:00 | | 2004-08-16 | 1,072,600 | 46.62 | 47.07 | 46.55 | 46.90 | 00:00:00 | | 2004-08-17 | 1,000,200 | 46.90 | 46.98 | 46.60 | 46.78 | 00:00:00 | | 2004-08-18 | 1,043,000 | 46.78 | 47.62 | 46.78 | 47.62 | 00:00:00 | | 2004-08-19 | 807,400 | 47.62 | 47.70 | 47.27 | 47.34 | 00:00:00 | | 2004-08-20 | 841,800 | 47.34 | 47.55 | 47.18 | 47.55 | 00:00:00 | | 2004-08-23 | 1,242,600 | 47.55 | 47.77 | 47.38 | 47.40 | 00:00:00 | | 2004-08-24 | 818,200 | 47.50 | 47.55 | 47.35 | 47.39 | 00:00:00 | | 2004-08-25 | 2,020,200 | 47.45 | 47.80 | 47.28 | 47.50 | 00:00:00 | | 2004-08-26 | 1,140,000 | 47.58 | 47.58 | 47.23 | 47.38 | 00:00:00 | | 2004-08-27 | 1,170,600 | 47.40 | 47.48 | 47.29 | 47.33 | 00:00:00 | | 2004-08-30 | 1,708,600 | 47.26 | 47.55 | 47.23 | 47.40 | 00:00:00 | | 2004-08-31 | 2,314,400 | 47.40 | 47.87 | 47.34 | 47.83 | 00:00:00 | | 2004-09-01 | 3,822,000 | 47.87 | 48.31 | 47.87 | 48.23 | 00:00:00 | | 2004-09-02 | 1,201,200 | 48.23 | 48.34 | 48.02 | 48.28 | 00:00:00 | | 2004-09-03 | 697,000 | 48.29 | 48.29 | 48.06 | 48.13 | 00:00:00 | | 2004-09-07 | 2,408,400 | 48.15 | 48.39 | 48.10 | 48.30 | 00:00:00 | | 2004-09-08 | 1,512,800 | 48.00 | 48.01 | 47.60 | 47.63 | 00:00:00 | | 2004-09-09 | 1,920,600 | 47.62 | 47.66 | 47.33 | 47.40 | 00:00:00 | | 2004-09-10 | 1,404,000 | 47.42 | 47.42 | 46.90 | 47.00 | 00:00:00 | | 2004-09-13 | 1,514,800 | 47.05 | 47.11 | 46.54 | 46.68 | 00:00:00 | | 2004-09-14 | 1,682,000 | 46.80 | 46.80 | 46.45 | 46.57 | 00:00:00 | | 2004-09-15 | 1,433,600 | 46.65 | 46.70 | 46.28 | 46.55 | 00:00:00 | | 2004-09-16 | 936,600 | 46.56 | 46.94 | 46.55 | 46.90 | 00:00:00 | | 2004-09-17 | 2,197,400 | 46.90 | 47.23 | 46.90 | 47.03 | 00:00:00 | | 2004-09-20 | 1,282,800 | 47.03 | 47.03 | 46.72 | 46.89 | 00:00:00 | | 2004-09-21 | 2,725,400 | 46.89 | 46.95 | 46.50 | 46.90 | 00:00:00 | | 2004-09-22 | 1,353,800 | 46.90 | 46.90 | 46.56 | 46.66 | 00:00:00 | | 2004-09-23 | 1,154,800 | 46.66 | 46.70 | 46.26 | 46.28 | 00:00:00 | | 2004-09-24 | 1,405,800 | 46.28 | 46.44 | 46.17 | 46.30 | 00:00:00 | | 2004-09-27 | 2,130,600 | 46.40 | 46.85 | 46.38 | 46.72 | 00:00:00 | | 2004-09-28 | 2,066,000 | 46.75 | 47.20 | 46.75 | 47.10 | 00:00:00 | | 2004-09-29 | 1,836,200 | 47.18 | 47.18 | 46.95 | 47.15 | 00:00:00 | | 2004-09-30 | 1,661,000 | 47.15 | 47.29 | 47.00 | 47.18 | 00:00:00 | | 2004-10-01 | 1,866,600 | 47.25 | 47.42 | 47.14 | 47.35 | 00:00:00 | | 2004-10-04 | 1,719,200 | 47.55 | 47.66 | 47.39 | 47.64 | 00:00:00 | | 2004-10-05 | 1,375,600 | 47.70 | 48.10 | 47.61 | 47.98 | 00:00:00 | | 2004-10-06 | 788,400 | 48.08 | 48.44 | 47.83 | 48.44 | 00:00:00 | | 2004-10-07 | 959,400 | 48.48 | 48.48 | 47.82 | 47.90 | 00:00:00 | | 2004-10-08 | 839,800 | 48.00 | 48.11 | 47.74 | 47.96 | 00:00:00 | | 2004-10-11 | 1,229,000 | 48.00 | 48.29 | 47.89 | 48.29 | 00:00:00 | | 2004-10-12 | 909,400 | 48.29 | 48.82 | 48.08 | 48.79 | 00:00:00 | | 2004-10-13 | 1,489,200 | 49.00 | 49.00 | 48.30 | 48.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
