|
 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 | | 2006-03-20 | 1,229,100 | 31.39 | 31.45 | 30.67 | 30.68 | 00:00:00 | | 2006-03-21 | 1,606,600 | 30.69 | 30.82 | 30.06 | 30.06 | 00:00:00 | | 2006-03-22 | 1,071,500 | 30.00 | 30.54 | 29.86 | 30.53 | 00:00:00 | | 2006-03-23 | 848,200 | 30.50 | 30.50 | 30.01 | 30.10 | 00:00:00 | | 2006-03-24 | 853,100 | 30.12 | 30.50 | 30.01 | 30.41 | 00:00:00 | | 2006-03-27 | 1,019,500 | 30.35 | 30.41 | 30.01 | 30.33 | 00:00:00 | | 2006-03-28 | 851,500 | 30.18 | 30.22 | 29.81 | 29.89 | 00:00:00 | | 2006-03-29 | 618,400 | 29.78 | 30.19 | 29.69 | 30.01 | 00:00:00 | | 2006-03-30 | 1,046,300 | 30.06 | 30.16 | 29.56 | 29.61 | 00:00:00 | | 2006-03-31 | 1,822,300 | 29.77 | 29.81 | 29.21 | 29.40 | 00:00:00 | | 2006-04-03 | 2,406,700 | 29.71 | 30.03 | 29.53 | 29.58 | 00:00:00 | | 2006-04-04 | 1,681,600 | 29.72 | 30.26 | 29.31 | 30.22 | 00:00:00 | | 2006-04-05 | 1,568,300 | 30.22 | 30.44 | 29.95 | 30.31 | 00:00:00 | | 2006-04-06 | 1,094,400 | 30.15 | 30.18 | 29.50 | 29.63 | 00:00:00 | | 2006-04-07 | 951,700 | 29.55 | 29.63 | 28.95 | 29.02 | 00:00:00 | | 2006-04-10 | 826,700 | 28.98 | 29.36 | 28.96 | 29.00 | 00:00:00 | | 2006-04-11 | 1,374,200 | 29.15 | 29.18 | 28.45 | 28.47 | 00:00:00 | | 2006-04-12 | 724,000 | 28.45 | 28.79 | 28.45 | 28.55 | 00:00:00 | | 2006-04-13 | 1,585,100 | 29.12 | 29.12 | 28.29 | 28.55 | 00:00:00 | | 2006-04-17 | 814,000 | 28.48 | 28.71 | 28.45 | 28.52 | 00:00:00 | | 2006-04-18 | 1,277,100 | 28.56 | 29.26 | 28.55 | 29.19 | 00:00:00 | | 2006-04-19 | 2,651,400 | 29.10 | 29.48 | 29.09 | 29.12 | 00:00:00 | | 2006-04-20 | 2,297,400 | 29.19 | 29.60 | 29.04 | 29.30 | 00:00:00 | | 2006-04-21 | 1,262,800 | 29.55 | 29.68 | 29.24 | 29.35 | 00:00:00 | | 2006-04-24 | 1,184,500 | 29.24 | 29.49 | 28.90 | 29.38 | 00:00:00 | | 2006-04-25 | 1,048,800 | 29.44 | 29.44 | 28.77 | 28.83 | 00:00:00 | | 2006-04-26 | 1,114,400 | 28.81 | 28.97 | 28.41 | 28.51 | 00:00:00 | | 2006-04-27 | 1,714,200 | 27.83 | 29.10 | 27.83 | 28.64 | 00:00:00 | | 2006-04-28 | 1,958,600 | 28.61 | 29.25 | 28.43 | 29.04 | 00:00:00 | | 2006-05-01 | 1,669,600 | 29.10 | 29.35 | 28.45 | 28.61 | 00:00:00 | | 2006-05-02 | 2,412,700 | 28.80 | 29.13 | 28.74 | 29.12 | 00:00:00 | | 2006-05-03 | 1,596,700 | 28.90 | 29.02 | 28.54 | 28.68 | 00:00:00 | | 2006-05-04 | 4,257,200 | 29.02 | 29.45 | 28.77 | 29.41 | 00:00:00 | | 2006-05-05 | 3,153,900 | 29.55 | 30.51 | 29.55 | 30.45 | 00:00:00 | | 2006-05-08 | 1,568,800 | 30.58 | 30.65 | 30.15 | 30.33 | 00:00:00 | | 2006-05-09 | 1,588,000 | 30.47 | 30.84 | 30.06 | 30.25 | 00:00:00 | | 2006-05-10 | 2,893,400 | 30.18 | 30.54 | 30.08 | 30.16 | 00:00:00 | | 2006-05-11 | 1,495,000 | 30.32 | 30.32 | 29.62 | 29.96 | 00:00:00 | | 2006-05-12 | 1,498,500 | 29.96 | 30.16 | 29.31 | 29.42 | 00:00:00 | | 2006-05-15 | 1,782,200 | 29.46 | 29.67 | 29.16 | 29.52 | 00:00:00 | | 2006-05-16 | 1,196,200 | 29.51 | 29.69 | 29.33 | 29.63 | 00:00:00 | | 2006-05-17 | 2,001,400 | 29.27 | 29.48 | 28.81 | 29.21 | 00:00:00 | | 2006-05-18 | 2,609,900 | 29.27 | 29.68 | 29.20 | 29.36 | 00:00:00 | | 2006-05-19 | 1,600,300 | 29.51 | 29.99 | 29.30 | 29.72 | 00:00:00 | | 2006-05-22 | 2,259,000 | 29.62 | 30.06 | 29.40 | 29.64 | 00:00:00 | | 2006-05-23 | 1,391,700 | 29.79 | 29.91 | 29.22 | 29.24 | 00:00:00 | | 2006-05-24 | 1,176,400 | 29.27 | 29.57 | 28.82 | 29.48 | 00:00:00 | | 2006-05-25 | 1,246,100 | 29.70 | 29.84 | 29.54 | 29.83 | 00:00:00 | | 2006-05-26 | 1,315,900 | 29.90 | 30.18 | 29.65 | 30.17 | 00:00:00 | | 2006-05-30 | 2,083,900 | 30.14 | 30.26 | 29.41 | 29.59 | 00:00:00 | | 2006-05-31 | 4,963,200 | 29.70 | 30.15 | 29.21 | 29.77 | 00:00:00 | | 2006-06-01 | 1,868,600 | 30.07 | 30.50 | 29.85 | 30.49 | 00:00:00 | | 2006-06-02 | 1,282,400 | 30.65 | 30.82 | 30.34 | 30.67 | 00:00:00 | | 2006-06-05 | 1,482,200 | 30.60 | 30.82 | 30.30 | 30.34 | 00:00:00 | | 2006-06-06 | 2,128,600 | 30.54 | 30.70 | 30.02 | 30.40 | 00:00:00 | | 2006-06-07 | 1,260,200 | 30.30 | 30.46 | 30.10 | 30.35 | 00:00:00 | | 2006-06-08 | 2,261,700 | 30.42 | 30.65 | 30.26 | 30.49 | 00:00:00 | | 2006-06-09 | 2,718,900 | 30.43 | 31.29 | 30.41 | 31.11 | 00:00:00 | | 2006-06-12 | 4,210,400 | 31.28 | 31.78 | 31.13 | 31.53 | 00:00:00 | | 2006-06-13 | 4,317,700 | 31.52 | 31.74 | 31.34 | 31.35 | 00:00:00 | | 2006-06-14 | 2,112,200 | 31.19 | 31.41 | 30.97 | 31.35 | 00:00:00 | | 2006-06-15 | 1,443,500 | 31.43 | 31.94 | 31.35 | 31.76 | 00:00:00 | | 2006-06-16 | 1,875,900 | 31.61 | 31.94 | 31.61 | 31.90 | 00:00:00 | | 2006-06-19 | 1,444,200 | 31.91 | 31.92 | 31.30 | 31.50 | 00:00:00 | | 2006-06-20 | 1,195,300 | 31.51 | 31.74 | 31.37 | 31.47 | 00:00:00 | | 2006-06-21 | 1,205,400 | 31.44 | 31.69 | 31.25 | 31.36 | 00:00:00 | | 2006-06-22 | 1,704,900 | 31.23 | 31.44 | 30.87 | 31.18 | 00:00:00 | | 2006-06-23 | 1,309,200 | 31.02 | 31.64 | 30.94 | 31.31 | 00:00:00 | | 2006-06-26 | 972,100 | 31.31 | 31.67 | 31.29 | 31.60 | 00:00:00 | | 2006-06-27 | 2,236,000 | 31.50 | 31.85 | 31.47 | 31.51 | 00:00:00 | | 2006-06-28 | 3,228,800 | 31.68 | 31.71 | 31.34 | 31.45 | 00:00:00 | | 2006-06-29 | 1,910,300 | 31.70 | 31.93 | 31.46 | 31.85 | 00:00:00 | | 2006-06-30 | 2,808,000 | 31.83 | 32.31 | 31.67 | 32.30 | 00:00:00 | | 2006-07-03 | 1,597,400 | 32.55 | 32.74 | 32.27 | 32.70 | 00:00:00 | | 2006-07-05 | 1,096,000 | 32.53 | 32.64 | 32.35 | 32.52 | 00:00:00 | | 2006-07-06 | 1,161,800 | 32.58 | 32.60 | 32.20 | 32.44 | 00:00:00 | | 2006-07-07 | 2,806,600 | 32.40 | 32.92 | 32.27 | 32.71 | 00:00:00 | | 2006-07-10 | 1,282,600 | 32.81 | 32.92 | 32.66 | 32.86 | 00:00:00 | | 2006-07-11 | 1,470,800 | 33.00 | 33.34 | 32.86 | 33.24 | 00:00:00 | | 2006-07-12 | 2,351,500 | 33.38 | 33.40 | 32.55 | 32.64 | 00:00:00 | | 2006-07-13 | 1,760,600 | 32.40 | 32.87 | 32.40 | 32.67 | 00:00:00 | | 2006-07-14 | 928,600 | 32.51 | 32.92 | 32.46 | 32.77 | 00:00:00 | | 2006-07-17 | 646,900 | 32.78 | 33.03 | 32.71 | 32.91 | 00:00:00 | | 2006-07-18 | 1,548,700 | 32.93 | 33.10 | 32.75 | 33.09 | 00:00:00 | | 2006-07-19 | 1,177,600 | 33.32 | 33.54 | 33.19 | 33.38 | 00:00:00 | | 2006-07-20 | 866,600 | 33.28 | 33.79 | 33.28 | 33.71 | 00:00:00 | | 2006-07-21 | 1,497,300 | 33.93 | 34.10 | 33.63 | 33.66 | 00:00:00 | | 2006-07-24 | 1,225,200 | 33.81 | 34.13 | 33.81 | 34.10 | 00:00:00 | | 2006-07-25 | 2,057,100 | 34.10 | 34.24 | 33.97 | 34.03 | 00:00:00 | | 2006-07-26 | 2,828,900 | 33.99 | 34.14 | 33.87 | 34.12 | 00:00:00 | | 2006-07-27 | 1,613,400 | 34.19 | 34.57 | 33.96 | 34.23 | 00:00:00 | | 2006-07-28 | 1,631,400 | 34.50 | 34.70 | 34.31 | 34.50 | 00:00:00 | | 2006-07-31 | 1,047,600 | 34.33 | 34.61 | 34.01 | 34.02 | 00:00:00 | | 2006-08-01 | 2,018,000 | 34.10 | 34.74 | 33.91 | 34.60 | 00:00:00 | | 2006-08-02 | 1,203,800 | 34.74 | 34.92 | 34.50 | 34.88 | 00:00:00 | | 2006-08-03 | 1,264,200 | 35.00 | 35.16 | 34.41 | 34.61 | 00:00:00 | | 2006-08-04 | 1,095,200 | 34.86 | 35.00 | 34.45 | 34.74 | 00:00:00 | | 2006-08-07 | 659,200 | 34.76 | 34.93 | 34.10 | 34.16 | 00:00:00 | | 2006-08-08 | 1,236,300 | 34.38 | 34.93 | 34.36 | 34.70 | 00:00:00 | | 2006-08-09 | 2,339,800 | 34.85 | 34.91 | 34.45 | 34.58 | 00:00:00 | | 2006-08-10 | 709,500 | 34.61 | 34.66 | 34.30 | 34.63 | 00:00:00 | | 2006-08-11 | 1,005,000 | 34.52 | 34.70 | 34.41 | 34.46 | 00:00:00 | | 2006-08-14 | 1,216,600 | 34.60 | 34.92 | 34.51 | 34.75 | 00:00:00 | | 2006-08-15 | 1,504,100 | 35.00 | 35.00 | 34.67 | 34.87 | 00:00:00 | | 2006-08-16 | 1,009,300 | 35.00 | 35.00 | 34.40 | 34.40 | 00:00:00 | | 2006-08-17 | 972,400 | 34.42 | 34.55 | 34.20 | 34.46 | 00:00:00 | | 2006-08-18 | 1,055,400 | 34.52 | 34.97 | 34.47 | 34.80 | 00:00:00 | | 2006-08-21 | 840,200 | 34.89 | 35.05 | 34.73 | 34.87 | 00:00:00 | | 2006-08-22 | 865,200 | 34.86 | 34.99 | 34.76 | 34.91 | 00:00:00 | | 2006-08-23 | 1,171,500 | 34.99 | 35.00 | 34.30 | 34.39 | 00:00:00 | | 2006-08-24 | 933,100 | 34.43 | 34.71 | 34.36 | 34.67 | 00:00:00 | | 2006-08-25 | 1,067,100 | 34.61 | 34.65 | 34.17 | 34.19 | 00:00:00 | | 2006-08-28 | 1,356,900 | 34.27 | 34.88 | 34.17 | 34.76 | 00:00:00 | | 2006-08-29 | 1,491,400 | 34.79 | 34.93 | 34.57 | 34.71 | 00:00:00 | | 2006-08-30 | 768,400 | 34.80 | 34.85 | 34.52 | 34.56 | 00:00:00 | | 2006-08-31 | 1,101,900 | 34.70 | 35.09 | 34.65 | 34.97 | 00:00:00 | | 2006-09-01 | 701,800 | 35.13 | 35.23 | 34.86 | 34.99 | 00:00:00 | | 2006-09-05 | 1,509,000 | 34.99 | 35.02 | 34.29 | 34.39 | 00:00:00 | | 2006-09-06 | 1,893,400 | 34.06 | 34.20 | 33.72 | 34.03 | 00:00:00 | | 2006-09-07 | 840,300 | 34.10 | 34.15 | 33.67 | 33.68 | 00:00:00 | | 2006-09-08 | 699,800 | 33.81 | 33.92 | 33.57 | 33.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
