|
 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 | | 2004-10-13 | 1,489,200 | 49.00 | 49.00 | 48.30 | 48.48 | 00:00:00 | | 2004-10-14 | 1,629,000 | 48.48 | 48.97 | 48.26 | 48.87 | 00:00:00 | | 2004-10-15 | 2,225,000 | 49.09 | 49.71 | 49.00 | 49.46 | 00:00:00 | | 2004-10-18 | 2,238,400 | 48.80 | 49.40 | 48.80 | 49.26 | 00:00:00 | | 2004-10-19 | 1,842,000 | 49.26 | 49.51 | 48.59 | 48.66 | 00:00:00 | | 2004-10-20 | 2,319,400 | 49.25 | 49.40 | 48.56 | 49.40 | 00:00:00 | | 2004-10-21 | 1,723,000 | 49.40 | 49.99 | 49.22 | 49.85 | 00:00:00 | | 2004-10-22 | 3,367,200 | 49.95 | 51.25 | 49.95 | 50.95 | 00:00:00 | | 2004-10-25 | 2,215,400 | 51.15 | 51.77 | 51.15 | 51.60 | 00:00:00 | | 2004-10-26 | 3,269,200 | 51.75 | 52.10 | 51.60 | 51.99 | 00:00:00 | | 2004-10-27 | 1,765,400 | 51.95 | 51.99 | 51.44 | 51.75 | 00:00:00 | | 2004-10-28 | 1,168,600 | 51.85 | 51.94 | 51.31 | 51.76 | 00:00:00 | | 2004-10-29 | 1,630,200 | 51.86 | 52.11 | 51.46 | 52.00 | 00:00:00 | | 2004-11-01 | 1,102,600 | 52.10 | 52.10 | 51.70 | 52.00 | 00:00:00 | | 2004-11-02 | 2,105,800 | 51.99 | 51.99 | 50.65 | 50.65 | 00:00:00 | | 2004-11-03 | 1,649,800 | 51.23 | 51.90 | 51.20 | 51.75 | 00:00:00 | | 2004-11-04 | 2,671,200 | 51.90 | 52.89 | 51.84 | 52.66 | 00:00:00 | | 2004-11-05 | 2,472,600 | 52.50 | 52.51 | 51.64 | 51.88 | 00:00:00 | | 2004-11-08 | 1,747,400 | 52.00 | 52.72 | 51.97 | 52.60 | 00:00:00 | | 2004-11-09 | 1,138,800 | 52.75 | 53.02 | 52.67 | 52.89 | 00:00:00 | | 2004-11-10 | 2,014,400 | 52.90 | 52.96 | 52.61 | 52.75 | 00:00:00 | | 2004-11-11 | 2,591,400 | 53.00 | 53.32 | 52.75 | 53.11 | 00:00:00 | | 2004-11-12 | 2,100,600 | 53.15 | 53.77 | 53.11 | 53.73 | 00:00:00 | | 2004-11-15 | 1,642,400 | 53.63 | 53.63 | 53.17 | 53.47 | 00:00:00 | | 2004-11-16 | 1,206,400 | 53.48 | 53.69 | 53.06 | 53.10 | 00:00:00 | | 2004-11-17 | 1,957,600 | 53.25 | 53.55 | 52.36 | 52.47 | 00:00:00 | | 2004-11-18 | 1,091,800 | 52.55 | 52.73 | 52.32 | 52.48 | 00:00:00 | | 2004-11-19 | 1,781,800 | 52.45 | 52.59 | 52.00 | 52.27 | 00:00:00 | | 2004-11-22 | 2,179,800 | 52.27 | 53.13 | 52.25 | 53.13 | 00:00:00 | | 2004-11-23 | 1,726,400 | 53.12 | 53.58 | 52.80 | 53.30 | 00:00:00 | | 2004-11-24 | 816,200 | 53.45 | 53.57 | 53.10 | 53.24 | 00:00:00 | | 2004-11-26 | 503,400 | 53.49 | 53.67 | 53.22 | 53.48 | 00:00:00 | | 2004-11-29 | 1,852,600 | 53.40 | 53.52 | 52.42 | 52.50 | 00:00:00 | | 2004-11-30 | 1,834,600 | 52.65 | 52.80 | 51.86 | 51.95 | 00:00:00 | | 2004-12-01 | 2,022,200 | 51.95 | 51.95 | 51.00 | 51.61 | 00:00:00 | | 2004-12-02 | 3,068,600 | 51.68 | 52.40 | 50.90 | 51.58 | 00:00:00 | | 2004-12-03 | 2,449,800 | 51.51 | 51.85 | 51.29 | 51.59 | 00:00:00 | | 2004-12-06 | 1,431,000 | 51.70 | 51.76 | 51.32 | 51.57 | 00:00:00 | | 2004-12-07 | 1,695,200 | 51.65 | 51.66 | 51.22 | 51.22 | 00:00:00 | | 2004-12-08 | 3,784,000 | 51.00 | 51.22 | 50.17 | 50.23 | 00:00:00 | | 2004-12-09 | 1,423,200 | 50.26 | 50.42 | 50.01 | 50.42 | 00:00:00 | | 2004-12-10 | 1,998,800 | 51.33 | 51.33 | 49.94 | 50.20 | 00:00:00 | | 2004-12-13 | 1,557,200 | 50.35 | 50.91 | 50.23 | 50.91 | 00:00:00 | | 2004-12-14 | 1,706,200 | 51.07 | 51.67 | 51.07 | 51.66 | 00:00:00 | | 2004-12-15 | 1,052,200 | 51.75 | 52.30 | 51.71 | 52.22 | 00:00:00 | | 2004-12-16 | 1,236,800 | 52.26 | 52.26 | 51.90 | 52.09 | 00:00:00 | | 2004-12-17 | 3,515,200 | 51.50 | 52.77 | 51.46 | 52.65 | 00:00:00 | | 2004-12-20 | 1,744,000 | 53.00 | 53.47 | 52.82 | 53.22 | 00:00:00 | | 2004-12-21 | 1,139,600 | 53.42 | 53.85 | 53.28 | 53.77 | 00:00:00 | | 2004-12-22 | 1,720,800 | 53.85 | 54.15 | 53.50 | 53.67 | 00:00:00 | | 2004-12-23 | 899,400 | 53.82 | 53.84 | 53.45 | 53.61 | 00:00:00 | | 2004-12-27 | 549,800 | 53.75 | 53.75 | 53.09 | 53.13 | 00:00:00 | | 2004-12-28 | 753,600 | 53.15 | 53.60 | 53.10 | 53.50 | 00:00:00 | | 2004-12-29 | 694,600 | 53.70 | 53.70 | 53.35 | 53.39 | 00:00:00 | | 2004-12-30 | 831,000 | 53.60 | 53.80 | 53.43 | 53.49 | 00:00:00 | | 2004-12-31 | 786,200 | 53.70 | 53.70 | 53.28 | 53.28 | 00:00:00 | | 2005-01-03 | 1,921,400 | 53.70 | 53.76 | 52.87 | 53.03 | 00:00:00 | | 2005-01-04 | 1,673,400 | 53.13 | 53.33 | 52.34 | 52.44 | 00:00:00 | | 2005-01-05 | 1,454,800 | 52.23 | 52.35 | 51.65 | 51.69 | 00:00:00 | | 2005-01-06 | 1,882,000 | 51.65 | 51.79 | 51.22 | 51.36 | 00:00:00 | | 2005-01-07 | 1,521,000 | 51.44 | 51.59 | 51.10 | 51.14 | 00:00:00 | | 2005-01-10 | 2,031,400 | 51.10 | 51.47 | 51.05 | 51.30 | 00:00:00 | | 2005-01-11 | 1,468,600 | 51.28 | 51.71 | 51.04 | 51.65 | 00:00:00 | | 2005-01-12 | 1,350,800 | 51.60 | 52.03 | 51.15 | 52.03 | 00:00:00 | | 2005-01-13 | 2,077,600 | 52.05 | 52.96 | 51.98 | 52.75 | 00:00:00 | | 2005-01-14 | 1,353,000 | 52.75 | 53.32 | 52.66 | 53.06 | 00:00:00 | | 2005-01-18 | 1,823,400 | 52.70 | 53.00 | 52.45 | 52.85 | 00:00:00 | | 2005-01-19 | 1,273,800 | 52.80 | 53.16 | 52.60 | 52.75 | 00:00:00 | | 2005-01-20 | 1,028,400 | 52.74 | 52.95 | 52.17 | 52.95 | 00:00:00 | | 2005-01-21 | 1,011,600 | 52.78 | 53.20 | 52.40 | 52.49 | 00:00:00 | | 2005-01-24 | 1,408,400 | 52.49 | 53.20 | 52.30 | 53.02 | 00:00:00 | | 2005-01-25 | 1,272,000 | 53.00 | 53.14 | 52.47 | 52.60 | 00:00:00 | | 2005-01-26 | 1,247,200 | 52.59 | 53.37 | 52.53 | 53.24 | 00:00:00 | | 2005-01-27 | 867,000 | 53.10 | 53.70 | 52.93 | 53.52 | 00:00:00 | | 2005-01-28 | 1,971,600 | 53.42 | 53.81 | 53.32 | 53.60 | 00:00:00 | | 2005-01-31 | 1,878,800 | 53.85 | 54.02 | 53.65 | 54.00 | 00:00:00 | | 2005-02-01 | 2,652,800 | 54.09 | 55.79 | 54.09 | 55.70 | 00:00:00 | | 2005-02-02 | 3,051,600 | 55.65 | 55.85 | 54.90 | 55.20 | 00:00:00 | | 2005-02-03 | 1,204,000 | 54.95 | 55.05 | 54.24 | 54.89 | 00:00:00 | | 2005-02-04 | 1,093,800 | 54.99 | 55.77 | 54.95 | 55.77 | 00:00:00 | | 2005-02-07 | 1,187,800 | 55.87 | 55.90 | 55.51 | 55.61 | 00:00:00 | | 2005-02-08 | 2,937,600 | 55.61 | 55.86 | 55.33 | 55.49 | 00:00:00 | | 2005-02-09 | 1,547,400 | 55.44 | 55.50 | 54.89 | 54.98 | 00:00:00 | | 2005-02-10 | 2,156,800 | 55.08 | 55.08 | 54.21 | 54.33 | 00:00:00 | | 2005-02-11 | 1,004,000 | 54.40 | 55.09 | 54.07 | 54.40 | 00:00:00 | | 2005-02-14 | 1,062,800 | 54.40 | 55.17 | 54.36 | 55.17 | 00:00:00 | | 2005-02-15 | 1,228,600 | 55.05 | 55.50 | 55.00 | 55.25 | 00:00:00 | | 2005-02-16 | 1,666,000 | 55.10 | 55.39 | 54.81 | 55.37 | 00:00:00 | | 2005-02-17 | 1,250,000 | 55.32 | 55.47 | 54.81 | 55.23 | 00:00:00 | | 2005-02-18 | 1,616,400 | 54.98 | 55.00 | 54.06 | 54.10 | 00:00:00 | | 2005-02-22 | 2,542,800 | 53.90 | 53.90 | 53.17 | 53.23 | 00:00:00 | | 2005-02-23 | 1,900,600 | 53.10 | 54.06 | 53.10 | 53.90 | 00:00:00 | | 2005-02-24 | 906,400 | 53.85 | 54.19 | 53.74 | 54.19 | 00:00:00 | | 2005-02-25 | 2,166,800 | 54.08 | 54.99 | 53.90 | 54.90 | 00:00:00 | | 2005-02-28 | 1,155,200 | 54.80 | 54.95 | 54.08 | 54.54 | 00:00:00 | | 2005-03-01 | 2,271,200 | 54.54 | 54.95 | 54.42 | 54.54 | 00:00:00 | | 2005-03-02 | 1,760,600 | 54.54 | 54.64 | 54.13 | 54.33 | 00:00:00 | | 2005-03-03 | 2,790,800 | 54.37 | 54.44 | 53.83 | 54.02 | 00:00:00 | | 2005-03-04 | 1,810,600 | 54.05 | 54.75 | 53.95 | 54.73 | 00:00:00 | | 2005-03-07 | 1,764,800 | 54.88 | 55.25 | 54.45 | 55.10 | 00:00:00 | | 2005-03-08 | 3,625,200 | 54.64 | 54.83 | 54.25 | 54.66 | 00:00:00 | | 2005-03-09 | 1,380,800 | 54.66 | 54.66 | 53.46 | 53.50 | 00:00:00 | | 2005-03-10 | 1,360,200 | 53.50 | 53.89 | 53.00 | 53.63 | 00:00:00 | | 2005-03-11 | 1,051,600 | 53.28 | 53.71 | 52.83 | 52.93 | 00:00:00 | | 2005-03-14 | 2,299,800 | 52.94 | 53.83 | 52.94 | 53.83 | 00:00:00 | | 2005-03-15 | 1,474,800 | 53.84 | 54.10 | 53.07 | 53.19 | 00:00:00 | | 2005-03-16 | 1,420,000 | 53.10 | 53.36 | 52.20 | 52.53 | 00:00:00 | | 2005-03-17 | 922,600 | 52.80 | 53.09 | 52.61 | 52.85 | 00:00:00 | | 2005-03-18 | 2,283,600 | 53.24 | 53.25 | 52.73 | 53.23 | 00:00:00 | | 2005-03-21 | 1,316,200 | 53.42 | 53.47 | 52.99 | 53.17 | 00:00:00 | | 2005-03-22 | 1,946,600 | 53.20 | 53.45 | 52.46 | 52.46 | 00:00:00 | | 2005-03-23 | 2,095,600 | 52.46 | 52.46 | 51.87 | 51.87 | 00:00:00 | | 2005-03-24 | 2,396,600 | 52.05 | 53.32 | 51.99 | 53.10 | 00:00:00 | | 2005-03-28 | 1,232,000 | 53.34 | 53.37 | 52.87 | 53.17 | 00:00:00 | | 2005-03-29 | 1,975,600 | 53.07 | 53.11 | 52.55 | 52.75 | 00:00:00 | | 2005-03-30 | 1,195,000 | 52.75 | 53.56 | 52.75 | 53.56 | 00:00:00 | | 2005-03-31 | 1,043,800 | 53.59 | 54.21 | 53.59 | 53.99 | 00:00:00 | | 2005-04-01 | 2,927,000 | 54.35 | 54.80 | 53.17 | 53.58 | 00:00:00 | | 2005-04-04 | 1,905,000 | 53.65 | 53.65 | 53.15 | 53.28 | 00:00:00 | | 2005-04-05 | 984,600 | 53.35 | 53.82 | 53.33 | 53.79 | 00:00:00 | | 2005-04-06 | 606,400 | 53.85 | 54.14 | 53.61 | 53.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
