|
 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 | | 2005-04-06 | 606,400 | 53.85 | 54.14 | 53.61 | 53.81 | 00:00:00 | | 2005-04-07 | 675,800 | 53.80 | 54.06 | 53.62 | 53.78 | 00:00:00 | | 2005-04-08 | 1,156,200 | 53.97 | 54.08 | 53.47 | 53.52 | 00:00:00 | | 2005-04-11 | 795,200 | 53.80 | 54.27 | 53.67 | 54.21 | 00:00:00 | | 2005-04-12 | 1,095,400 | 54.11 | 54.79 | 53.65 | 54.63 | 00:00:00 | | 2005-04-13 | 999,800 | 54.53 | 54.90 | 54.12 | 54.16 | 00:00:00 | | 2005-04-14 | 1,012,000 | 54.12 | 54.20 | 53.35 | 53.43 | 00:00:00 | | 2005-04-15 | 1,834,200 | 53.40 | 53.46 | 52.35 | 52.35 | 00:00:00 | | 2005-04-18 | 1,382,000 | 52.30 | 53.55 | 52.26 | 53.02 | 00:00:00 | | 2005-04-19 | 1,154,800 | 53.06 | 53.57 | 53.01 | 53.40 | 00:00:00 | | 2005-04-20 | 1,387,600 | 53.20 | 53.36 | 52.75 | 52.90 | 00:00:00 | | 2005-04-21 | 886,000 | 53.30 | 53.86 | 53.06 | 53.80 | 00:00:00 | | 2005-04-22 | 898,400 | 53.70 | 54.30 | 53.60 | 53.99 | 00:00:00 | | 2005-04-25 | 608,800 | 54.10 | 54.67 | 54.10 | 54.67 | 00:00:00 | | 2005-04-26 | 850,000 | 54.45 | 54.61 | 54.00 | 54.01 | 00:00:00 | | 2005-04-27 | 978,600 | 53.90 | 54.80 | 53.66 | 54.63 | 00:00:00 | | 2005-04-28 | 1,322,400 | 54.33 | 54.60 | 53.62 | 53.77 | 00:00:00 | | 2005-04-29 | 1,964,800 | 53.80 | 54.26 | 53.22 | 54.26 | 00:00:00 | | 2005-05-02 | 1,060,600 | 54.30 | 54.86 | 54.30 | 54.66 | 00:00:00 | | 2005-05-03 | 1,093,200 | 54.54 | 54.98 | 54.44 | 54.56 | 00:00:00 | | 2005-05-04 | 1,212,600 | 54.50 | 55.17 | 54.35 | 55.17 | 00:00:00 | | 2005-05-05 | 1,794,000 | 54.85 | 55.57 | 54.77 | 55.25 | 00:00:00 | | 2005-05-06 | 1,132,000 | 55.13 | 55.50 | 55.00 | 55.16 | 00:00:00 | | 2005-05-09 | 2,868,400 | 55.58 | 56.15 | 55.49 | 56.05 | 00:00:00 | | 2005-05-10 | 3,221,400 | 56.54 | 57.47 | 56.30 | 56.69 | 00:00:00 | | 2005-05-11 | 1,615,200 | 56.75 | 56.79 | 56.26 | 56.79 | 00:00:00 | | 2005-05-12 | 1,517,200 | 56.57 | 56.60 | 55.43 | 55.70 | 00:00:00 | | 2005-05-13 | 1,950,400 | 55.73 | 55.73 | 53.85 | 54.82 | 00:00:00 | | 2005-05-16 | 1,344,800 | 54.80 | 55.37 | 54.54 | 55.20 | 00:00:00 | | 2005-05-17 | 1,069,000 | 55.05 | 55.91 | 54.81 | 55.83 | 00:00:00 | | 2005-05-18 | 1,194,000 | 56.05 | 56.26 | 55.44 | 55.77 | 00:00:00 | | 2005-05-19 | 1,406,600 | 55.77 | 55.95 | 55.26 | 55.70 | 00:00:00 | | 2005-05-20 | 1,445,600 | 55.65 | 55.69 | 55.08 | 55.54 | 00:00:00 | | 2005-05-23 | 969,600 | 55.62 | 55.74 | 55.23 | 55.55 | 00:00:00 | | 2005-05-24 | 2,214,000 | 55.75 | 55.95 | 55.37 | 55.82 | 00:00:00 | | 2005-05-25 | 1,264,800 | 55.70 | 56.42 | 55.69 | 56.28 | 00:00:00 | | 2005-05-26 | 1,407,400 | 56.45 | 56.89 | 56.31 | 56.81 | 00:00:00 | | 2005-05-27 | 1,334,200 | 56.90 | 57.28 | 56.68 | 57.28 | 00:00:00 | | 2005-05-31 | 2,583,800 | 57.35 | 57.66 | 57.16 | 57.51 | 00:00:00 | | 2005-06-01 | 1,737,800 | 57.35 | 58.45 | 57.14 | 58.00 | 00:00:00 | | 2005-06-02 | 905,000 | 57.80 | 58.00 | 57.69 | 57.93 | 00:00:00 | | 2005-06-03 | 906,400 | 58.00 | 58.38 | 57.82 | 58.10 | 00:00:00 | | 2005-06-06 | 1,716,200 | 57.80 | 58.33 | 57.76 | 58.14 | 00:00:00 | | 2005-06-07 | 1,898,600 | 58.20 | 58.90 | 57.88 | 57.90 | 00:00:00 | | 2005-06-08 | 4,555,600 | 57.69 | 57.81 | 57.38 | 57.38 | 00:00:00 | | 2005-06-09 | 1,841,600 | 57.13 | 57.45 | 57.04 | 57.35 | 00:00:00 | | 2005-06-10 | 922,400 | 57.40 | 57.85 | 57.30 | 57.66 | 00:00:00 | | 2005-06-13 | 740,000 | 57.56 | 58.17 | 57.21 | 57.95 | 00:00:00 | | 2005-06-14 | 598,000 | 58.05 | 58.44 | 57.90 | 58.35 | 00:00:00 | | 2005-06-15 | 753,600 | 58.45 | 58.45 | 57.85 | 58.20 | 00:00:00 | | 2005-06-16 | 777,200 | 58.17 | 58.25 | 57.47 | 57.72 | 00:00:00 | | 2005-06-17 | 1,736,400 | 58.15 | 58.79 | 57.75 | 58.76 | 00:00:00 | | 2005-06-20 | 1,067,800 | 58.45 | 59.05 | 58.34 | 58.91 | 00:00:00 | | 2005-06-21 | 899,000 | 58.84 | 59.18 | 58.75 | 59.08 | 00:00:00 | | 2005-06-22 | 1,349,400 | 59.37 | 59.61 | 58.99 | 59.27 | 00:00:00 | | 2005-06-23 | 1,238,200 | 59.23 | 59.79 | 59.10 | 59.65 | 00:00:00 | | 2005-06-24 | 1,067,200 | 59.58 | 59.93 | 59.23 | 59.40 | 00:00:00 | | 2005-06-27 | 960,000 | 59.35 | 59.56 | 59.20 | 59.43 | 00:00:00 | | 2005-06-28 | 1,070,200 | 59.70 | 59.89 | 59.53 | 59.83 | 00:00:00 | | 2005-06-29 | 1,502,600 | 59.98 | 59.98 | 59.11 | 59.28 | 00:00:00 | | 2005-06-30 | 1,286,800 | 59.40 | 59.80 | 59.20 | 59.38 | 00:00:00 | | 2005-07-01 | 1,660,400 | 59.55 | 60.51 | 59.50 | 60.43 | 00:00:00 | | 2005-07-05 | 1,492,600 | 60.29 | 61.15 | 60.20 | 60.72 | 00:00:00 | | 2005-07-06 | 2,693,400 | 60.64 | 60.96 | 59.88 | 60.04 | 00:00:00 | | 2005-07-07 | 1,188,600 | 59.95 | 60.80 | 59.78 | 60.70 | 00:00:00 | | 2005-07-08 | 1,930,200 | 60.70 | 61.48 | 60.41 | 61.40 | 00:00:00 | | 2005-07-11 | 1,098,800 | 61.50 | 61.74 | 61.15 | 61.64 | 00:00:00 | | 2005-07-12 | 1,461,800 | 61.30 | 61.78 | 61.10 | 61.47 | 00:00:00 | | 2005-07-13 | 1,306,600 | 61.43 | 61.50 | 61.16 | 61.25 | 00:00:00 | | 2005-07-14 | 2,532,800 | 61.40 | 61.79 | 60.80 | 61.08 | 00:00:00 | | 2005-07-15 | 1,353,000 | 60.80 | 61.13 | 60.78 | 60.95 | 00:00:00 | | 2005-07-18 | 1,426,800 | 60.97 | 61.21 | 60.71 | 60.76 | 00:00:00 | | 2005-07-19 | 1,168,600 | 60.78 | 61.19 | 60.39 | 60.88 | 00:00:00 | | 2005-07-20 | 1,048,200 | 60.70 | 61.14 | 60.30 | 61.00 | 00:00:00 | | 2005-07-21 | 1,852,200 | 60.78 | 60.84 | 59.91 | 60.30 | 00:00:00 | | 2005-07-22 | 1,961,800 | 60.35 | 60.85 | 60.28 | 60.71 | 00:00:00 | | 2005-07-25 | 1,363,600 | 60.85 | 61.25 | 60.57 | 60.85 | 00:00:00 | | 2005-07-26 | 1,790,200 | 61.40 | 61.67 | 61.10 | 61.29 | 00:00:00 | | 2005-07-27 | 1,434,800 | 61.33 | 61.50 | 61.01 | 61.30 | 00:00:00 | | 2005-07-28 | 1,442,200 | 61.31 | 61.76 | 61.29 | 61.66 | 00:00:00 | | 2005-07-29 | 1,540,600 | 61.63 | 62.14 | 61.49 | 61.58 | 00:00:00 | | 2005-08-01 | 1,307,200 | 61.65 | 61.80 | 61.00 | 61.37 | 00:00:00 | | 2005-08-02 | 5,074,400 | 62.50 | 65.12 | 62.20 | 65.10 | 00:00:00 | | 2005-08-03 | 2,667,600 | 64.60 | 65.12 | 64.20 | 64.46 | 00:00:00 | | 2005-08-04 | 1,915,400 | 64.54 | 64.69 | 63.90 | 63.95 | 00:00:00 | | 2005-08-05 | 1,698,600 | 63.70 | 63.95 | 62.67 | 62.88 | 00:00:00 | | 2005-08-08 | 2,140,400 | 63.04 | 63.27 | 61.70 | 61.81 | 00:00:00 | | 2005-08-09 | 3,351,000 | 61.65 | 62.26 | 61.40 | 61.75 | 00:00:00 | | 2005-08-10 | 2,661,800 | 62.10 | 62.60 | 61.38 | 61.61 | 00:00:00 | | 2005-08-11 | 1,814,200 | 61.80 | 62.36 | 61.65 | 62.00 | 00:00:00 | | 2005-08-12 | 1,386,200 | 62.00 | 62.52 | 61.65 | 62.13 | 00:00:00 | | 2005-08-15 | 1,281,200 | 62.25 | 62.83 | 62.14 | 62.64 | 00:00:00 | | 2005-08-16 | 738,400 | 62.81 | 62.95 | 61.65 | 61.71 | 00:00:00 | | 2005-08-17 | 2,252,600 | 61.67 | 61.83 | 60.78 | 61.20 | 00:00:00 | | 2005-08-18 | 615,000 | 61.00 | 61.60 | 60.80 | 61.35 | 00:00:00 | | 2005-08-19 | 1,066,400 | 61.74 | 61.86 | 61.41 | 61.58 | 00:00:00 | | 2005-08-22 | 909,200 | 61.92 | 62.28 | 61.66 | 62.02 | 00:00:00 | | 2005-08-23 | 989,200 | 62.02 | 62.60 | 62.02 | 62.26 | 00:00:00 | | 2005-08-24 | 1,495,400 | 62.33 | 62.97 | 61.91 | 62.00 | 00:00:00 | | 2005-08-25 | 1,134,200 | 30.96 | 31.24 | 30.81 | 30.99 | 00:00:00 | | 2005-08-26 | 1,095,600 | 31.10 | 31.44 | 31.00 | 31.22 | 00:00:00 | | 2005-08-29 | 881,700 | 31.22 | 31.37 | 30.84 | 31.35 | 00:00:00 | | 2005-08-30 | 1,364,100 | 31.35 | 31.57 | 31.07 | 31.56 | 00:00:00 | | 2005-08-31 | 1,787,100 | 31.67 | 32.01 | 31.50 | 31.96 | 00:00:00 | | 2005-09-01 | 2,123,200 | 31.95 | 32.84 | 31.86 | 32.77 | 00:00:00 | | 2005-09-02 | 1,586,100 | 32.87 | 33.00 | 32.56 | 32.89 | 00:00:00 | | 2005-09-06 | 3,385,100 | 33.20 | 33.51 | 32.90 | 33.16 | 00:00:00 | | 2005-09-07 | 3,307,900 | 32.82 | 33.18 | 32.47 | 32.55 | 00:00:00 | | 2005-09-08 | 1,167,300 | 32.56 | 32.62 | 32.20 | 32.29 | 00:00:00 | | 2005-09-09 | 1,095,700 | 32.25 | 32.69 | 32.22 | 32.61 | 00:00:00 | | 2005-09-12 | 1,125,500 | 32.48 | 32.60 | 32.22 | 32.30 | 00:00:00 | | 2005-09-13 | 2,019,500 | 32.30 | 32.30 | 31.93 | 32.01 | 00:00:00 | | 2005-09-14 | 1,793,600 | 32.15 | 32.37 | 31.97 | 32.07 | 00:00:00 | | 2005-09-15 | 715,400 | 32.13 | 32.49 | 32.09 | 32.35 | 00:00:00 | | 2005-09-16 | 1,744,500 | 32.51 | 32.62 | 32.14 | 32.36 | 00:00:00 | | 2005-09-19 | 953,800 | 32.46 | 32.54 | 32.07 | 32.20 | 00:00:00 | | 2005-09-20 | 1,204,200 | 32.28 | 32.48 | 32.10 | 32.25 | 00:00:00 | | 2005-09-21 | 1,181,500 | 32.11 | 32.38 | 31.76 | 31.92 | 00:00:00 | | 2005-09-22 | 913,000 | 31.80 | 32.11 | 31.55 | 31.87 | 00:00:00 | | 2005-09-23 | 631,000 | 31.75 | 32.05 | 31.66 | 31.91 | 00:00:00 | | 2005-09-26 | 1,299,300 | 32.20 | 32.32 | 31.91 | 31.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
