|
 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 | | 2007-08-23 | 1,294,500 | 48.42 | 48.80 | 48.10 | 48.60 | 00:00:00 | | 2007-08-24 | 1,242,000 | 48.49 | 49.56 | 48.20 | 49.40 | 00:00:00 | | 2007-08-27 | 2,431,600 | 49.23 | 49.23 | 47.00 | 47.01 | 00:00:00 | | 2007-08-28 | 2,019,400 | 46.80 | 47.49 | 46.27 | 46.36 | 00:00:00 | | 2007-08-29 | 1,787,800 | 46.55 | 48.08 | 46.49 | 48.02 | 00:00:00 | | 2007-08-30 | 1,577,700 | 47.84 | 48.51 | 47.67 | 48.06 | 00:00:00 | | 2007-08-31 | 1,693,900 | 48.50 | 48.70 | 47.66 | 48.26 | 00:00:00 | | 2007-09-04 | 1,619,000 | 48.28 | 49.50 | 48.18 | 49.24 | 00:00:00 | | 2007-09-05 | 2,398,000 | 48.93 | 48.96 | 48.26 | 48.78 | 00:00:00 | | 2007-09-06 | 1,236,300 | 48.72 | 49.15 | 48.36 | 49.03 | 00:00:00 | | 2007-09-07 | 1,555,500 | 48.40 | 48.74 | 47.77 | 48.01 | 00:00:00 | | 2007-09-10 | 1,296,100 | 48.22 | 48.60 | 47.75 | 48.27 | 00:00:00 | | 2007-09-11 | 1,474,600 | 48.29 | 48.99 | 48.20 | 48.98 | 00:00:00 | | 2007-09-12 | 1,448,000 | 48.90 | 49.78 | 48.82 | 49.44 | 00:00:00 | | 2007-09-13 | 1,744,700 | 49.85 | 49.95 | 48.72 | 48.95 | 00:00:00 | | 2007-09-14 | 1,714,100 | 48.73 | 49.02 | 48.56 | 48.84 | 00:00:00 | | 2007-09-17 | 1,451,700 | 48.69 | 48.83 | 47.98 | 48.68 | 00:00:00 | | 2007-09-18 | 2,336,400 | 48.75 | 49.43 | 48.40 | 49.18 | 00:00:00 | | 2007-09-19 | 1,894,800 | 49.40 | 49.83 | 49.35 | 49.74 | 00:00:00 | | 2007-09-20 | 1,132,800 | 49.80 | 50.00 | 49.52 | 49.66 | 00:00:00 | | 2007-09-21 | 2,758,500 | 50.00 | 50.07 | 48.86 | 49.14 | 00:00:00 | | 2007-09-24 | 1,658,700 | 49.07 | 49.77 | 48.95 | 49.37 | 00:00:00 | | 2007-09-25 | 2,601,900 | 48.90 | 49.22 | 48.09 | 48.27 | 00:00:00 | | 2007-09-26 | 3,702,500 | 48.45 | 48.63 | 47.72 | 48.20 | 00:00:00 | | 2007-09-27 | 3,864,500 | 48.20 | 48.29 | 46.01 | 46.86 | 00:00:00 | | 2007-09-28 | 3,640,100 | 46.90 | 47.19 | 46.24 | 46.30 | 00:00:00 | | 2007-10-01 | 3,352,400 | 46.48 | 47.57 | 46.36 | 47.50 | 00:00:00 | | 2007-10-02 | 1,983,600 | 47.74 | 48.05 | 47.32 | 47.93 | 00:00:00 | | 2007-10-03 | 1,393,000 | 47.70 | 47.96 | 47.55 | 47.70 | 00:00:00 | | 2007-10-04 | 2,875,800 | 47.90 | 48.57 | 47.60 | 48.38 | 00:00:00 | | 2007-10-05 | 2,607,900 | 48.48 | 48.98 | 47.96 | 48.76 | 00:00:00 | | 2007-10-08 | 1,511,600 | 48.98 | 49.37 | 48.75 | 48.90 | 00:00:00 | | 2007-10-09 | 2,127,600 | 49.03 | 49.86 | 48.99 | 49.76 | 00:00:00 | | 2007-10-10 | 1,491,100 | 49.72 | 49.86 | 49.36 | 49.84 | 00:00:00 | | 2007-10-11 | 2,695,500 | 50.00 | 50.75 | 49.83 | 50.32 | 00:00:00 | | 2007-10-12 | 3,974,100 | 50.50 | 51.00 | 49.53 | 49.94 | 00:00:00 | | 2007-10-15 | 1,774,900 | 49.86 | 49.94 | 48.47 | 48.83 | 00:00:00 | | 2007-10-16 | 1,886,900 | 48.63 | 49.03 | 48.14 | 48.42 | 00:00:00 | | 2007-10-17 | 2,057,400 | 49.01 | 49.05 | 48.06 | 48.71 | 00:00:00 | | 2007-10-18 | 1,109,100 | 48.44 | 49.13 | 48.44 | 48.88 | 00:00:00 | | 2007-10-19 | 1,758,900 | 48.74 | 48.84 | 47.57 | 47.62 | 00:00:00 | | 2007-10-22 | 1,234,000 | 47.02 | 48.30 | 47.02 | 48.10 | 00:00:00 | | 2007-10-23 | 1,920,800 | 48.66 | 48.70 | 47.87 | 48.18 | 00:00:00 | | 2007-10-24 | 1,846,800 | 48.00 | 48.20 | 46.95 | 47.82 | 00:00:00 | | 2007-10-25 | 1,679,400 | 47.99 | 49.02 | 47.90 | 48.90 | 00:00:00 | | 2007-10-26 | 3,222,000 | 49.30 | 50.44 | 49.21 | 50.44 | 00:00:00 | | 2007-10-29 | 1,478,300 | 50.52 | 51.00 | 50.31 | 50.76 | 00:00:00 | | 2007-10-30 | 1,749,700 | 50.98 | 51.15 | 50.34 | 50.41 | 00:00:00 | | 2007-10-31 | 3,524,300 | 50.92 | 52.11 | 50.10 | 51.70 | 00:00:00 | | 2007-11-01 | 1,659,800 | 51.63 | 51.72 | 50.49 | 50.53 | 00:00:00 | | 2007-11-02 | 1,749,900 | 50.60 | 51.48 | 50.60 | 51.11 | 00:00:00 | | 2007-11-05 | 1,199,800 | 50.99 | 51.80 | 50.70 | 51.38 | 00:00:00 | | 2007-11-06 | 1,778,000 | 51.75 | 51.77 | 50.90 | 51.38 | 00:00:00 | | 2007-11-07 | 1,519,000 | 50.89 | 51.15 | 49.51 | 49.60 | 00:00:00 | | 2007-11-08 | 2,270,900 | 50.24 | 50.87 | 49.64 | 50.69 | 00:00:00 | | 2007-11-09 | 1,842,400 | 50.15 | 51.01 | 49.96 | 50.00 | 00:00:00 | | 2007-11-12 | 1,931,800 | 50.00 | 50.14 | 48.45 | 48.48 | 00:00:00 | | 2007-11-13 | 3,214,600 | 48.79 | 48.90 | 47.99 | 48.70 | 00:00:00 | | 2007-11-14 | 1,537,700 | 49.09 | 49.12 | 48.36 | 48.53 | 00:00:00 | | 2007-11-15 | 2,253,400 | 48.43 | 49.52 | 48.43 | 49.23 | 00:00:00 | | 2007-11-16 | 2,740,500 | 49.59 | 49.98 | 48.50 | 49.15 | 00:00:00 | | 2007-11-19 | 4,053,600 | 48.74 | 49.28 | 48.74 | 49.23 | 00:00:00 | | 2007-11-20 | 2,147,500 | 49.11 | 50.10 | 49.03 | 49.84 | 00:00:00 | | 2007-11-21 | 1,814,400 | 49.33 | 50.00 | 48.83 | 48.95 | 00:00:00 | | 2007-11-23 | 567,700 | 49.30 | 49.47 | 48.70 | 49.12 | 00:00:00 | | 2007-11-26 | 2,264,200 | 49.22 | 49.50 | 48.38 | 48.61 | 00:00:00 | | 2007-11-27 | 3,619,300 | 48.64 | 50.17 | 48.64 | 50.09 | 00:00:00 | | 2007-11-28 | 2,261,600 | 50.37 | 50.52 | 49.88 | 50.39 | 00:00:00 | | 2007-11-29 | 1,546,900 | 50.33 | 50.70 | 49.91 | 50.42 | 00:00:00 | | 2007-11-30 | 2,282,800 | 51.00 | 51.00 | 50.45 | 50.96 | 00:00:00 | | 2007-12-03 | 1,255,700 | 51.00 | 51.68 | 50.90 | 51.48 | 00:00:00 | | 2007-12-04 | 2,221,100 | 52.04 | 52.38 | 51.35 | 52.28 | 00:00:00 | | 2007-12-05 | 2,710,200 | 52.79 | 53.59 | 52.44 | 53.46 | 00:00:00 | | 2007-12-06 | 1,697,600 | 53.75 | 53.75 | 52.74 | 53.21 | 00:00:00 | | 2007-12-07 | 1,443,400 | 53.42 | 54.00 | 53.22 | 53.80 | 00:00:00 | | 2007-12-10 | 1,261,600 | 53.84 | 54.29 | 53.84 | 53.93 | 00:00:00 | | 2007-12-11 | 1,721,600 | 53.93 | 54.58 | 52.70 | 52.78 | 00:00:00 | | 2007-12-12 | 1,778,100 | 53.45 | 53.96 | 52.41 | 52.98 | 00:00:00 | | 2007-12-13 | 1,534,300 | 52.83 | 54.04 | 52.41 | 53.96 | 00:00:00 | | 2007-12-14 | 1,973,500 | 53.96 | 54.20 | 53.34 | 53.50 | 00:00:00 | | 2007-12-17 | 1,379,400 | 53.21 | 53.50 | 52.11 | 52.32 | 00:00:00 | | 2007-12-18 | 1,415,700 | 52.59 | 53.57 | 52.47 | 53.43 | 00:00:00 | | 2007-12-19 | 1,211,800 | 53.50 | 53.76 | 53.03 | 53.40 | 00:00:00 | | 2007-12-20 | 1,832,700 | 53.87 | 54.03 | 52.53 | 52.63 | 00:00:00 | | 2007-12-21 | 4,921,500 | 53.36 | 54.01 | 52.03 | 52.39 | 00:00:00 | | 2007-12-24 | 740,300 | 52.51 | 52.70 | 52.05 | 52.40 | 00:00:00 | | 2007-12-26 | 882,500 | 52.06 | 52.30 | 51.86 | 51.87 | 00:00:00 | | 2007-12-27 | 966,400 | 51.97 | 52.40 | 51.81 | 51.92 | 00:00:00 | | 2007-12-28 | 840,400 | 52.20 | 52.46 | 51.76 | 52.37 | 00:00:00 | | 2007-12-31 | 1,200,400 | 52.30 | 52.46 | 51.87 | 52.09 | 00:00:00 | | 2008-01-02 | 3,000,100 | 52.16 | 52.25 | 50.55 | 50.84 | 00:00:00 | | 2008-01-03 | 2,253,400 | 51.12 | 51.30 | 50.79 | 50.95 | 00:00:00 | | 2008-01-04 | 1,933,100 | 50.57 | 52.05 | 50.57 | 51.51 | 00:00:00 | | 2008-01-07 | 2,795,400 | 51.80 | 52.94 | 51.67 | 52.94 | 00:00:00 | | 2008-01-08 | 2,943,100 | 53.30 | 54.55 | 53.08 | 53.63 | 00:00:00 | | 2008-01-09 | 2,935,400 | 53.79 | 55.16 | 53.73 | 55.16 | 00:00:00 | | 2008-01-10 | 2,283,300 | 54.86 | 55.23 | 53.92 | 54.42 | 00:00:00 | | 2008-01-11 | 1,668,700 | 53.92 | 54.68 | 53.77 | 54.07 | 00:00:00 | | 2008-01-14 | 2,508,200 | 54.10 | 54.31 | 53.04 | 54.03 | 00:00:00 | | 2008-01-15 | 3,084,900 | 53.47 | 54.37 | 53.25 | 53.90 | 00:00:00 | | 2008-01-16 | 3,273,800 | 53.75 | 54.88 | 52.76 | 52.96 | 00:00:00 | | 2008-01-17 | 2,811,700 | 53.01 | 53.05 | 50.93 | 51.03 | 00:00:00 | | 2008-01-18 | 3,082,300 | 51.48 | 51.85 | 49.41 | 49.87 | 00:00:00 | | 2008-01-22 | 4,477,000 | 47.52 | 49.60 | 45.72 | 47.68 | 00:00:00 | | 2008-01-23 | 3,713,700 | 45.50 | 49.50 | 45.00 | 49.31 | 00:00:00 | | 2008-01-24 | 3,110,300 | 49.39 | 49.56 | 47.48 | 47.55 | 00:00:00 | | 2008-01-25 | 2,331,800 | 47.97 | 48.52 | 46.51 | 46.59 | 00:00:00 | | 2008-01-28 | 2,872,100 | 46.56 | 47.55 | 46.25 | 47.35 | 00:00:00 | | 2008-01-29 | 1,518,700 | 47.67 | 48.18 | 47.33 | 47.70 | 00:00:00 | | 2008-01-30 | 2,193,800 | 47.53 | 48.54 | 47.21 | 47.97 | 00:00:00 | | 2008-01-31 | 3,457,800 | 47.95 | 49.48 | 46.79 | 48.85 | 00:00:00 | | 2008-02-01 | 2,296,400 | 48.75 | 49.43 | 48.48 | 49.41 | 00:00:00 | | 2008-02-04 | 2,307,800 | 49.42 | 49.99 | 49.31 | 49.59 | 00:00:00 | | 2008-02-05 | 2,374,800 | 48.83 | 49.10 | 47.59 | 47.66 | 00:00:00 | | 2008-02-06 | 2,417,200 | 48.07 | 48.19 | 46.97 | 47.22 | 00:00:00 | | 2008-02-07 | 2,103,700 | 47.00 | 47.41 | 46.59 | 47.05 | 00:00:00 | | 2008-02-08 | 3,684,000 | 47.06 | 47.14 | 46.25 | 46.41 | 00:00:00 | | 2008-02-11 | 4,021,600 | 46.71 | 47.66 | 46.49 | 47.59 | 00:00:00 | | 2008-02-12 | 1,370,700 | 47.79 | 48.17 | 47.38 | 48.01 | 00:00:00 | | 2008-02-13 | 1,242,000 | 48.43 | 48.59 | 47.87 | 48.23 | 00:00:00 | | 2008-02-14 | 1,238,700 | 48.20 | 48.94 | 47.28 | 47.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
