|
 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 | | 2005-09-26 | 1,299,300 | 32.20 | 32.32 | 31.91 | 31.97 | 00:00:00 | | 2005-09-27 | 1,276,200 | 32.03 | 32.30 | 31.71 | 31.90 | 00:00:00 | | 2005-09-28 | 988,400 | 32.18 | 32.61 | 32.08 | 32.28 | 00:00:00 | | 2005-09-29 | 982,800 | 32.32 | 32.65 | 32.07 | 32.51 | 00:00:00 | | 2005-09-30 | 854,100 | 32.59 | 32.84 | 32.24 | 32.33 | 00:00:00 | | 2005-10-03 | 2,104,600 | 32.67 | 33.34 | 32.39 | 33.31 | 00:00:00 | | 2005-10-04 | 1,633,800 | 33.32 | 33.68 | 32.76 | 32.88 | 00:00:00 | | 2005-10-05 | 1,275,300 | 32.55 | 32.88 | 31.83 | 31.84 | 00:00:00 | | 2005-10-06 | 1,898,200 | 31.85 | 31.91 | 30.66 | 31.12 | 00:00:00 | | 2005-10-07 | 924,500 | 31.18 | 31.70 | 31.02 | 31.39 | 00:00:00 | | 2005-10-10 | 780,700 | 31.39 | 31.39 | 30.56 | 30.68 | 00:00:00 | | 2005-10-11 | 1,516,200 | 30.54 | 30.99 | 30.35 | 30.62 | 00:00:00 | | 2005-10-12 | 1,724,700 | 30.45 | 31.00 | 29.79 | 30.20 | 00:00:00 | | 2005-10-13 | 1,468,200 | 30.08 | 30.20 | 29.41 | 29.92 | 00:00:00 | | 2005-10-14 | 1,078,000 | 30.16 | 30.45 | 29.77 | 30.38 | 00:00:00 | | 2005-10-17 | 1,125,100 | 30.33 | 30.94 | 30.31 | 30.72 | 00:00:00 | | 2005-10-18 | 1,028,400 | 30.52 | 30.71 | 30.00 | 30.12 | 00:00:00 | | 2005-10-19 | 1,064,600 | 29.94 | 30.20 | 29.50 | 30.20 | 00:00:00 | | 2005-10-20 | 1,070,400 | 30.18 | 30.25 | 29.03 | 29.15 | 00:00:00 | | 2005-10-21 | 1,404,200 | 29.05 | 29.86 | 29.01 | 29.68 | 00:00:00 | | 2005-10-24 | 930,600 | 29.75 | 30.69 | 29.75 | 30.69 | 00:00:00 | | 2005-10-25 | 1,178,300 | 30.51 | 30.97 | 30.15 | 30.41 | 00:00:00 | | 2005-10-26 | 1,146,700 | 30.20 | 30.38 | 29.69 | 29.93 | 00:00:00 | | 2005-10-27 | 1,014,900 | 29.88 | 30.30 | 29.69 | 29.81 | 00:00:00 | | 2005-10-28 | 1,192,800 | 30.06 | 30.84 | 29.90 | 30.83 | 00:00:00 | | 2005-10-31 | 1,421,900 | 31.03 | 31.50 | 30.87 | 31.34 | 00:00:00 | | 2005-11-01 | 1,818,400 | 30.05 | 31.14 | 30.00 | 30.78 | 00:00:00 | | 2005-11-02 | 1,912,800 | 30.70 | 30.86 | 29.78 | 30.25 | 00:00:00 | | 2005-11-03 | 2,552,100 | 30.14 | 30.34 | 29.47 | 29.54 | 00:00:00 | | 2005-11-04 | 1,016,700 | 30.08 | 30.19 | 29.52 | 29.73 | 00:00:00 | | 2005-11-07 | 1,108,300 | 29.60 | 29.74 | 29.18 | 29.47 | 00:00:00 | | 2005-11-08 | 875,000 | 29.27 | 29.90 | 29.24 | 29.65 | 00:00:00 | | 2005-11-09 | 1,537,600 | 29.60 | 30.10 | 29.46 | 30.00 | 00:00:00 | | 2005-11-10 | 1,307,800 | 30.01 | 30.16 | 29.06 | 29.74 | 00:00:00 | | 2005-11-11 | 1,478,000 | 29.46 | 29.61 | 28.63 | 28.96 | 00:00:00 | | 2005-11-14 | 855,200 | 28.91 | 29.26 | 28.74 | 28.91 | 00:00:00 | | 2005-11-15 | 2,932,200 | 28.96 | 28.96 | 28.25 | 28.50 | 00:00:00 | | 2005-11-16 | 1,093,000 | 28.70 | 28.85 | 28.51 | 28.60 | 00:00:00 | | 2005-11-17 | 1,262,400 | 28.78 | 29.52 | 28.75 | 29.38 | 00:00:00 | | 2005-11-18 | 1,015,000 | 29.98 | 29.98 | 29.00 | 29.48 | 00:00:00 | | 2005-11-21 | 739,900 | 29.55 | 29.70 | 29.36 | 29.62 | 00:00:00 | | 2005-11-22 | 2,042,100 | 29.62 | 29.81 | 29.41 | 29.79 | 00:00:00 | | 2005-11-23 | 891,200 | 29.64 | 29.91 | 29.51 | 29.73 | 00:00:00 | | 2005-11-25 | 594,000 | 30.03 | 30.03 | 29.65 | 29.91 | 00:00:00 | | 2005-11-28 | 1,237,300 | 30.00 | 30.00 | 29.50 | 29.75 | 00:00:00 | | 2005-11-29 | 1,558,800 | 29.77 | 30.00 | 29.64 | 29.65 | 00:00:00 | | 2005-11-30 | 1,358,100 | 29.75 | 29.89 | 29.39 | 29.40 | 00:00:00 | | 2005-12-01 | 1,258,000 | 29.54 | 29.68 | 29.41 | 29.62 | 00:00:00 | | 2005-12-02 | 934,800 | 29.48 | 29.63 | 29.26 | 29.38 | 00:00:00 | | 2005-12-05 | 1,146,000 | 29.25 | 29.37 | 28.94 | 29.27 | 00:00:00 | | 2005-12-06 | 915,800 | 29.45 | 29.54 | 29.16 | 29.30 | 00:00:00 | | 2005-12-07 | 2,792,300 | 29.00 | 29.26 | 28.59 | 28.66 | 00:00:00 | | 2005-12-08 | 1,470,400 | 28.64 | 29.11 | 28.64 | 29.01 | 00:00:00 | | 2005-12-09 | 1,055,100 | 29.02 | 29.52 | 29.00 | 29.50 | 00:00:00 | | 2005-12-12 | 883,900 | 29.65 | 29.71 | 29.06 | 29.15 | 00:00:00 | | 2005-12-13 | 927,700 | 29.00 | 29.66 | 29.00 | 29.65 | 00:00:00 | | 2005-12-14 | 2,598,100 | 29.99 | 30.90 | 29.84 | 30.13 | 00:00:00 | | 2005-12-15 | 1,252,400 | 30.12 | 30.35 | 29.90 | 29.99 | 00:00:00 | | 2005-12-16 | 1,230,000 | 29.99 | 30.35 | 29.99 | 30.13 | 00:00:00 | | 2005-12-19 | 1,242,600 | 30.05 | 30.18 | 29.30 | 29.45 | 00:00:00 | | 2005-12-20 | 1,677,500 | 29.56 | 29.61 | 29.25 | 29.48 | 00:00:00 | | 2005-12-21 | 2,015,400 | 29.66 | 29.74 | 29.45 | 29.70 | 00:00:00 | | 2005-12-22 | 1,211,500 | 29.90 | 30.01 | 29.74 | 29.94 | 00:00:00 | | 2005-12-23 | 716,000 | 30.00 | 30.05 | 29.81 | 29.82 | 00:00:00 | | 2005-12-27 | 946,100 | 29.99 | 30.03 | 29.74 | 30.02 | 00:00:00 | | 2005-12-28 | 873,600 | 30.02 | 30.07 | 29.57 | 29.74 | 00:00:00 | | 2005-12-29 | 781,200 | 29.67 | 29.87 | 29.52 | 29.53 | 00:00:00 | | 2005-12-30 | 920,000 | 29.48 | 29.51 | 29.18 | 29.40 | 00:00:00 | | 2006-01-03 | 1,682,600 | 29.62 | 30.08 | 29.48 | 30.00 | 00:00:00 | | 2006-01-04 | 1,199,800 | 30.20 | 30.27 | 29.45 | 30.26 | 00:00:00 | | 2006-01-05 | 1,688,300 | 30.01 | 30.29 | 29.62 | 29.70 | 00:00:00 | | 2006-01-06 | 1,143,500 | 30.00 | 30.10 | 29.82 | 29.85 | 00:00:00 | | 2006-01-09 | 1,326,000 | 29.82 | 30.04 | 29.72 | 30.04 | 00:00:00 | | 2006-01-10 | 744,600 | 29.94 | 30.03 | 29.54 | 29.89 | 00:00:00 | | 2006-01-11 | 839,600 | 29.94 | 29.99 | 29.69 | 29.75 | 00:00:00 | | 2006-01-12 | 871,400 | 29.77 | 29.86 | 29.52 | 29.74 | 00:00:00 | | 2006-01-13 | 882,500 | 29.70 | 29.87 | 29.53 | 29.75 | 00:00:00 | | 2006-01-17 | 1,224,500 | 29.65 | 30.01 | 29.62 | 30.00 | 00:00:00 | | 2006-01-18 | 1,622,500 | 29.96 | 30.65 | 29.90 | 30.60 | 00:00:00 | | 2006-01-19 | 2,738,800 | 30.59 | 30.84 | 30.34 | 30.75 | 00:00:00 | | 2006-01-20 | 1,779,900 | 30.70 | 31.02 | 30.58 | 30.77 | 00:00:00 | | 2006-01-23 | 864,100 | 30.73 | 31.12 | 30.72 | 30.82 | 00:00:00 | | 2006-01-24 | 1,098,500 | 30.79 | 30.94 | 30.48 | 30.73 | 00:00:00 | | 2006-01-25 | 898,000 | 30.68 | 30.85 | 30.06 | 30.30 | 00:00:00 | | 2006-01-26 | 1,484,400 | 30.56 | 30.56 | 29.71 | 29.85 | 00:00:00 | | 2006-01-27 | 778,700 | 29.87 | 30.29 | 29.86 | 30.00 | 00:00:00 | | 2006-01-30 | 713,800 | 30.05 | 30.05 | 29.69 | 29.72 | 00:00:00 | | 2006-01-31 | 1,496,800 | 29.60 | 30.15 | 29.47 | 30.13 | 00:00:00 | | 2006-02-01 | 3,549,600 | 30.30 | 31.65 | 30.25 | 31.07 | 00:00:00 | | 2006-02-02 | 2,187,300 | 31.08 | 31.23 | 30.59 | 31.18 | 00:00:00 | | 2006-02-03 | 1,420,000 | 30.90 | 30.94 | 30.40 | 30.46 | 00:00:00 | | 2006-02-06 | 1,032,600 | 30.43 | 30.74 | 30.33 | 30.65 | 00:00:00 | | 2006-02-07 | 1,403,500 | 30.57 | 30.61 | 30.02 | 30.12 | 00:00:00 | | 2006-02-08 | 863,400 | 30.13 | 30.13 | 29.81 | 30.04 | 00:00:00 | | 2006-02-09 | 1,171,500 | 30.06 | 30.52 | 29.87 | 30.20 | 00:00:00 | | 2006-02-10 | 1,202,900 | 30.11 | 30.56 | 29.88 | 29.95 | 00:00:00 | | 2006-02-13 | 561,900 | 30.07 | 30.13 | 29.87 | 29.87 | 00:00:00 | | 2006-02-14 | 1,297,700 | 29.87 | 30.03 | 29.44 | 29.94 | 00:00:00 | | 2006-02-15 | 1,186,300 | 29.94 | 30.39 | 29.89 | 30.19 | 00:00:00 | | 2006-02-16 | 1,070,700 | 30.17 | 30.75 | 30.13 | 30.75 | 00:00:00 | | 2006-02-17 | 976,200 | 30.80 | 31.03 | 30.62 | 30.87 | 00:00:00 | | 2006-02-21 | 1,360,000 | 31.04 | 31.23 | 30.94 | 31.00 | 00:00:00 | | 2006-02-22 | 927,400 | 31.21 | 31.36 | 30.95 | 31.31 | 00:00:00 | | 2006-02-23 | 892,600 | 31.28 | 31.38 | 31.06 | 31.07 | 00:00:00 | | 2006-02-24 | 1,153,000 | 31.19 | 31.50 | 31.01 | 31.38 | 00:00:00 | | 2006-02-27 | 1,077,900 | 31.58 | 31.84 | 31.42 | 31.75 | 00:00:00 | | 2006-02-28 | 3,163,100 | 31.58 | 31.86 | 31.34 | 31.80 | 00:00:00 | | 2006-03-01 | 2,154,300 | 31.82 | 32.00 | 31.50 | 31.58 | 00:00:00 | | 2006-03-02 | 1,166,800 | 31.42 | 31.95 | 31.20 | 31.93 | 00:00:00 | | 2006-03-03 | 1,582,000 | 31.75 | 32.16 | 31.60 | 31.79 | 00:00:00 | | 2006-03-06 | 1,578,900 | 31.85 | 31.91 | 30.71 | 30.82 | 00:00:00 | | 2006-03-07 | 1,814,900 | 30.70 | 30.77 | 30.32 | 30.48 | 00:00:00 | | 2006-03-08 | 3,746,200 | 30.23 | 30.93 | 29.65 | 30.60 | 00:00:00 | | 2006-03-09 | 1,263,000 | 30.69 | 30.77 | 30.25 | 30.32 | 00:00:00 | | 2006-03-10 | 1,095,100 | 30.51 | 30.88 | 30.26 | 30.78 | 00:00:00 | | 2006-03-13 | 954,200 | 30.85 | 31.10 | 30.73 | 30.97 | 00:00:00 | | 2006-03-14 | 1,193,100 | 30.89 | 31.40 | 30.78 | 31.32 | 00:00:00 | | 2006-03-15 | 945,400 | 31.24 | 31.41 | 30.88 | 31.26 | 00:00:00 | | 2006-03-16 | 707,200 | 31.42 | 31.68 | 31.27 | 31.40 | 00:00:00 | | 2006-03-17 | 1,018,400 | 31.34 | 31.50 | 31.13 | 31.26 | 00:00:00 | | 2006-03-20 | 1,229,100 | 31.39 | 31.45 | 30.67 | 30.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
