|
 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 | | 2007-03-05 | 1,887,800 | 37.57 | 37.75 | 37.19 | 37.23 | 00:00:00 | | 2007-03-06 | 1,570,400 | 37.35 | 37.91 | 37.26 | 37.86 | 00:00:00 | | 2007-03-07 | 1,621,500 | 37.45 | 37.76 | 37.21 | 37.25 | 00:00:00 | | 2007-03-08 | 1,176,200 | 37.50 | 37.70 | 37.40 | 37.52 | 00:00:00 | | 2007-03-09 | 857,000 | 37.67 | 37.74 | 37.36 | 37.59 | 00:00:00 | | 2007-03-12 | 1,764,700 | 37.54 | 38.20 | 37.38 | 38.17 | 00:00:00 | | 2007-03-13 | 1,856,200 | 37.95 | 38.41 | 37.44 | 37.46 | 00:00:00 | | 2007-03-14 | 1,695,400 | 37.58 | 37.86 | 37.03 | 37.74 | 00:00:00 | | 2007-03-15 | 2,130,100 | 37.66 | 38.14 | 37.44 | 38.00 | 00:00:00 | | 2007-03-16 | 2,024,600 | 38.12 | 38.20 | 37.73 | 37.74 | 00:00:00 | | 2007-03-19 | 1,998,800 | 38.05 | 38.58 | 37.85 | 38.55 | 00:00:00 | | 2007-03-20 | 1,492,600 | 38.48 | 38.97 | 38.25 | 38.92 | 00:00:00 | | 2007-03-21 | 1,827,200 | 38.88 | 39.45 | 38.68 | 39.40 | 00:00:00 | | 2007-03-22 | 1,642,500 | 38.63 | 39.55 | 38.63 | 39.20 | 00:00:00 | | 2007-03-23 | 1,315,700 | 39.24 | 39.73 | 39.01 | 39.64 | 00:00:00 | | 2007-03-26 | 1,231,600 | 39.60 | 40.05 | 39.41 | 40.05 | 00:00:00 | | 2007-03-27 | 5,259,300 | 40.74 | 41.53 | 40.50 | 41.14 | 00:00:00 | | 2007-03-28 | 1,574,500 | 41.06 | 41.49 | 40.93 | 41.05 | 00:00:00 | | 2007-03-29 | 2,063,900 | 41.22 | 41.35 | 40.73 | 41.23 | 00:00:00 | | 2007-03-30 | 1,858,200 | 41.33 | 41.43 | 40.45 | 40.90 | 00:00:00 | | 2007-04-02 | 2,900,500 | 40.98 | 42.22 | 40.87 | 42.08 | 00:00:00 | | 2007-04-03 | 2,191,700 | 42.43 | 42.53 | 41.98 | 42.49 | 00:00:00 | | 2007-04-04 | 2,297,400 | 42.62 | 42.80 | 42.18 | 42.67 | 00:00:00 | | 2007-04-05 | 1,462,600 | 42.83 | 42.95 | 42.52 | 42.83 | 00:00:00 | | 2007-04-09 | 1,467,800 | 42.96 | 43.32 | 42.86 | 43.10 | 00:00:00 | | 2007-04-10 | 1,200,400 | 43.25 | 43.44 | 43.00 | 43.27 | 00:00:00 | | 2007-04-11 | 2,012,000 | 43.20 | 43.49 | 42.98 | 43.17 | 00:00:00 | | 2007-04-12 | 1,346,500 | 43.17 | 43.20 | 42.68 | 42.81 | 00:00:00 | | 2007-04-13 | 1,732,000 | 43.00 | 43.03 | 42.49 | 42.57 | 00:00:00 | | 2007-04-16 | 1,189,000 | 42.87 | 43.17 | 42.66 | 43.16 | 00:00:00 | | 2007-04-17 | 2,330,300 | 43.28 | 44.12 | 43.20 | 44.05 | 00:00:00 | | 2007-04-18 | 1,504,700 | 43.91 | 44.27 | 43.76 | 44.23 | 00:00:00 | | 2007-04-19 | 1,527,700 | 44.88 | 44.88 | 43.94 | 44.06 | 00:00:00 | | 2007-04-20 | 2,920,700 | 44.63 | 44.75 | 44.09 | 44.50 | 00:00:00 | | 2007-04-23 | 1,471,700 | 44.60 | 45.16 | 44.52 | 45.00 | 00:00:00 | | 2007-04-24 | 1,248,000 | 45.15 | 45.30 | 44.90 | 45.20 | 00:00:00 | | 2007-04-25 | 2,916,300 | 45.34 | 45.58 | 45.19 | 45.27 | 00:00:00 | | 2007-04-26 | 2,602,900 | 45.11 | 45.39 | 44.73 | 44.78 | 00:00:00 | | 2007-04-27 | 1,767,400 | 44.73 | 44.73 | 44.21 | 44.35 | 00:00:00 | | 2007-04-30 | 1,907,600 | 44.40 | 44.49 | 43.61 | 43.61 | 00:00:00 | | 2007-05-01 | 2,655,900 | 43.75 | 44.25 | 43.56 | 44.00 | 00:00:00 | | 2007-05-02 | 2,273,200 | 43.94 | 44.88 | 43.65 | 44.85 | 00:00:00 | | 2007-05-03 | 2,521,600 | 44.61 | 45.06 | 44.05 | 44.45 | 00:00:00 | | 2007-05-04 | 1,236,200 | 44.83 | 44.87 | 44.27 | 44.55 | 00:00:00 | | 2007-05-07 | 2,068,800 | 44.62 | 45.30 | 44.53 | 45.26 | 00:00:00 | | 2007-05-08 | 2,161,900 | 45.18 | 45.35 | 44.89 | 44.97 | 00:00:00 | | 2007-05-09 | 910,200 | 44.94 | 45.19 | 44.79 | 45.13 | 00:00:00 | | 2007-05-10 | 2,327,700 | 45.14 | 45.72 | 45.08 | 45.25 | 00:00:00 | | 2007-05-11 | 1,701,500 | 44.46 | 45.67 | 44.46 | 45.65 | 00:00:00 | | 2007-05-14 | 1,992,600 | 45.65 | 46.31 | 45.65 | 45.85 | 00:00:00 | | 2007-05-15 | 1,839,600 | 46.09 | 46.42 | 45.47 | 45.62 | 00:00:00 | | 2007-05-16 | 2,883,800 | 45.70 | 46.10 | 45.44 | 45.77 | 00:00:00 | | 2007-05-17 | 1,473,800 | 45.90 | 46.20 | 45.64 | 45.99 | 00:00:00 | | 2007-05-18 | 1,771,100 | 46.06 | 46.20 | 45.75 | 46.02 | 00:00:00 | | 2007-05-21 | 1,627,500 | 45.90 | 46.04 | 45.31 | 45.78 | 00:00:00 | | 2007-05-22 | 2,504,800 | 45.78 | 45.78 | 44.99 | 45.00 | 00:00:00 | | 2007-05-23 | 3,363,400 | 45.19 | 45.40 | 44.27 | 44.31 | 00:00:00 | | 2007-05-24 | 3,025,000 | 44.42 | 44.73 | 43.27 | 43.33 | 00:00:00 | | 2007-05-25 | 3,608,400 | 43.90 | 44.95 | 43.55 | 44.48 | 00:00:00 | | 2007-05-29 | 2,511,100 | 44.55 | 49.44 | 44.53 | 45.07 | 00:00:00 | | 2007-05-30 | 2,078,200 | 44.75 | 45.68 | 44.66 | 45.64 | 00:00:00 | | 2007-05-31 | 2,720,300 | 45.72 | 46.15 | 45.26 | 45.96 | 00:00:00 | | 2007-06-01 | 2,921,400 | 46.10 | 46.20 | 45.50 | 46.06 | 00:00:00 | | 2007-06-04 | 1,282,400 | 45.75 | 46.00 | 45.35 | 45.82 | 00:00:00 | | 2007-06-05 | 2,347,600 | 45.57 | 45.89 | 44.86 | 45.12 | 00:00:00 | | 2007-06-06 | 2,530,800 | 44.80 | 44.80 | 43.82 | 44.22 | 00:00:00 | | 2007-06-07 | 3,387,700 | 44.93 | 44.93 | 42.74 | 42.97 | 00:00:00 | | 2007-06-08 | 3,088,900 | 42.90 | 44.26 | 42.75 | 43.78 | 00:00:00 | | 2007-06-11 | 1,860,600 | 43.78 | 44.74 | 43.55 | 44.31 | 00:00:00 | | 2007-06-12 | 3,031,200 | 43.90 | 43.90 | 43.21 | 43.21 | 00:00:00 | | 2007-06-13 | 2,129,000 | 43.45 | 44.44 | 43.45 | 44.40 | 00:00:00 | | 2007-06-14 | 1,395,900 | 44.47 | 45.21 | 44.37 | 44.71 | 00:00:00 | | 2007-06-15 | 3,827,900 | 45.35 | 46.80 | 45.35 | 46.70 | 00:00:00 | | 2007-06-18 | 2,618,900 | 46.85 | 47.43 | 46.55 | 47.16 | 00:00:00 | | 2007-06-19 | 1,964,200 | 47.16 | 47.25 | 46.65 | 47.10 | 00:00:00 | | 2007-06-20 | 2,068,600 | 46.54 | 47.28 | 45.53 | 45.56 | 00:00:00 | | 2007-06-21 | 2,481,900 | 45.50 | 46.58 | 45.25 | 46.19 | 00:00:00 | | 2007-06-22 | 3,073,600 | 46.00 | 46.34 | 45.44 | 45.65 | 00:00:00 | | 2007-06-25 | 2,492,400 | 45.90 | 46.92 | 45.58 | 45.94 | 00:00:00 | | 2007-06-26 | 2,180,600 | 46.34 | 46.83 | 45.80 | 45.83 | 00:00:00 | | 2007-06-27 | 2,018,000 | 45.42 | 46.75 | 45.31 | 46.59 | 00:00:00 | | 2007-06-28 | 1,854,600 | 47.04 | 47.63 | 46.52 | 46.54 | 00:00:00 | | 2007-06-29 | 1,703,000 | 46.41 | 47.22 | 46.22 | 46.79 | 00:00:00 | | 2007-07-02 | 1,918,300 | 47.25 | 48.34 | 47.08 | 48.25 | 00:00:00 | | 2007-07-03 | 842,600 | 48.64 | 48.71 | 47.64 | 48.13 | 00:00:00 | | 2007-07-05 | 1,599,000 | 48.10 | 48.63 | 47.18 | 48.17 | 00:00:00 | | 2007-07-06 | 2,749,700 | 48.17 | 48.25 | 47.09 | 47.39 | 00:00:00 | | 2007-07-09 | 1,463,900 | 47.30 | 48.04 | 47.30 | 47.89 | 00:00:00 | | 2007-07-10 | 1,978,500 | 47.46 | 47.85 | 47.02 | 47.02 | 00:00:00 | | 2007-07-11 | 1,722,400 | 47.07 | 47.55 | 47.00 | 47.55 | 00:00:00 | | 2007-07-12 | 1,955,300 | 47.84 | 48.62 | 47.55 | 48.54 | 00:00:00 | | 2007-07-13 | 2,593,200 | 48.48 | 50.32 | 48.35 | 49.75 | 00:00:00 | | 2007-07-16 | 1,642,000 | 49.73 | 49.86 | 48.54 | 48.54 | 00:00:00 | | 2007-07-17 | 1,721,900 | 48.74 | 48.95 | 48.00 | 48.11 | 00:00:00 | | 2007-07-18 | 1,974,000 | 48.00 | 48.79 | 47.93 | 48.54 | 00:00:00 | | 2007-07-19 | 1,472,600 | 48.84 | 49.96 | 48.70 | 49.89 | 00:00:00 | | 2007-07-20 | 2,051,900 | 49.80 | 49.95 | 48.52 | 48.60 | 00:00:00 | | 2007-07-23 | 1,557,300 | 49.10 | 49.47 | 48.83 | 49.18 | 00:00:00 | | 2007-07-24 | 3,144,400 | 48.79 | 49.54 | 47.50 | 47.64 | 00:00:00 | | 2007-07-25 | 2,594,700 | 47.90 | 48.31 | 46.82 | 47.68 | 00:00:00 | | 2007-07-26 | 9,655,500 | 47.13 | 47.39 | 45.40 | 46.40 | 00:00:00 | | 2007-07-27 | 7,041,600 | 46.85 | 47.00 | 45.80 | 45.84 | 00:00:00 | | 2007-07-30 | 3,375,000 | 46.17 | 47.21 | 45.69 | 46.92 | 00:00:00 | | 2007-07-31 | 3,303,200 | 47.15 | 47.90 | 46.95 | 47.14 | 00:00:00 | | 2007-08-01 | 3,211,400 | 47.11 | 48.66 | 47.00 | 48.66 | 00:00:00 | | 2007-08-02 | 3,947,900 | 49.10 | 50.45 | 48.85 | 49.91 | 00:00:00 | | 2007-08-03 | 5,112,800 | 50.04 | 50.75 | 47.77 | 47.85 | 00:00:00 | | 2007-08-06 | 4,177,400 | 48.35 | 50.20 | 47.96 | 50.03 | 00:00:00 | | 2007-08-07 | 3,802,600 | 49.63 | 51.92 | 49.55 | 51.52 | 00:00:00 | | 2007-08-08 | 4,243,400 | 51.65 | 52.79 | 51.38 | 52.04 | 00:00:00 | | 2007-08-09 | 3,613,000 | 51.00 | 51.85 | 50.67 | 50.78 | 00:00:00 | | 2007-08-10 | 3,544,200 | 50.15 | 52.20 | 49.93 | 50.21 | 00:00:00 | | 2007-08-13 | 2,415,400 | 50.40 | 50.79 | 49.77 | 50.25 | 00:00:00 | | 2007-08-14 | 2,515,800 | 50.25 | 50.40 | 47.89 | 48.43 | 00:00:00 | | 2007-08-15 | 3,041,000 | 48.40 | 49.76 | 47.96 | 48.02 | 00:00:00 | | 2007-08-16 | 5,318,400 | 47.22 | 47.95 | 45.65 | 47.25 | 00:00:00 | | 2007-08-17 | 5,471,100 | 49.34 | 50.13 | 46.48 | 47.80 | 00:00:00 | | 2007-08-20 | 3,017,200 | 47.88 | 48.24 | 46.69 | 47.31 | 00:00:00 | | 2007-08-21 | 2,257,000 | 47.34 | 48.28 | 47.12 | 47.85 | 00:00:00 | | 2007-08-22 | 1,796,600 | 48.48 | 48.81 | 47.74 | 48.25 | 00:00:00 | | 2007-08-23 | 1,294,500 | 48.42 | 48.80 | 48.10 | 48.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
