|
 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 | | 2008-08-06 | 3,200,600 | 44.09 | 44.86 | 43.97 | 44.28 | 00:00:00 | | 2008-08-07 | 5,688,500 | 44.00 | 45.30 | 43.55 | 45.00 | 00:00:00 | | 2008-08-08 | 2,661,900 | 45.00 | 45.21 | 44.50 | 45.00 | 00:00:00 | | 2008-08-11 | 2,862,400 | 44.67 | 45.17 | 44.44 | 44.88 | 00:00:00 | | 2008-08-12 | 2,466,400 | 44.75 | 44.90 | 44.04 | 44.26 | 00:00:00 | | 2008-08-13 | 1,325,600 | 44.15 | 44.75 | 44.09 | 44.50 | 00:00:00 | | 2008-08-14 | 1,335,200 | 44.33 | 44.40 | 43.82 | 43.94 | 00:00:00 | | 2008-08-15 | 1,853,600 | 44.01 | 44.48 | 43.85 | 44.10 | 00:00:00 | | 2008-08-18 | 1,883,000 | 44.15 | 44.63 | 43.86 | 44.04 | 00:00:00 | | 2008-08-19 | 1,612,300 | 44.00 | 44.60 | 43.87 | 44.23 | 00:00:00 | | 2008-08-20 | 981,500 | 44.14 | 44.64 | 43.91 | 44.55 | 00:00:00 | | 2008-08-21 | 1,329,100 | 44.47 | 45.12 | 44.15 | 45.02 | 00:00:00 | | 2008-08-22 | 1,143,400 | 45.28 | 45.53 | 45.14 | 45.26 | 00:00:00 | | 2008-08-25 | 1,426,600 | 45.00 | 45.24 | 44.10 | 44.36 | 00:00:00 | | 2008-08-26 | 1,345,900 | 44.21 | 44.99 | 44.13 | 44.53 | 00:00:00 | | 2008-08-27 | 888,500 | 44.44 | 45.09 | 44.27 | 44.98 | 00:00:00 | | 2008-08-28 | 959,900 | 45.15 | 45.15 | 44.44 | 45.03 | 00:00:00 | | 2008-08-29 | 1,617,900 | 44.76 | 44.97 | 43.66 | 43.77 | 00:00:00 | | 2008-09-02 | 1,849,000 | 44.03 | 44.22 | 42.96 | 43.22 | 00:00:00 | | 2008-09-03 | 2,051,100 | 43.23 | 43.39 | 41.76 | 42.05 | 00:00:00 | | 2008-09-04 | 3,129,200 | 41.83 | 42.02 | 40.74 | 40.89 | 00:00:00 | | 2008-09-05 | 3,527,400 | 40.80 | 40.85 | 39.61 | 39.66 | 00:00:00 | | 2008-09-08 | 3,685,400 | 39.94 | 39.99 | 38.70 | 39.68 | 00:00:00 | | 2008-09-09 | 3,025,800 | 39.83 | 40.15 | 38.30 | 38.34 | 00:00:00 | | 2008-09-10 | 2,252,400 | 38.40 | 38.67 | 38.05 | 38.21 | 00:00:00 | | 2008-09-11 | 2,465,200 | 38.03 | 38.88 | 37.31 | 38.84 | 00:00:00 | | 2008-09-12 | 1,882,800 | 38.41 | 39.59 | 38.41 | 39.39 | 00:00:00 | | 2008-09-15 | 2,422,500 | 39.02 | 39.03 | 37.97 | 38.21 | 00:00:00 | | 2008-09-16 | 3,024,700 | 37.95 | 38.62 | 36.52 | 38.17 | 00:00:00 | | 2008-09-17 | 4,782,900 | 37.54 | 38.02 | 34.95 | 34.98 | 00:00:00 | | 2008-09-18 | 3,103,800 | 35.33 | 36.47 | 35.02 | 35.93 | 00:00:00 | | 2008-09-19 | 3,090,400 | 36.50 | 40.00 | 36.25 | 37.59 | 00:00:00 | | 2008-09-22 | 1,271,300 | 37.68 | 38.01 | 36.68 | 36.86 | 00:00:00 | | 2008-09-23 | 1,678,900 | 36.86 | 37.43 | 36.35 | 36.48 | 00:00:00 | | 2008-09-24 | 1,841,200 | 35.79 | 36.11 | 35.01 | 36.06 | 00:00:00 | | 2008-09-25 | 1,595,900 | 36.21 | 37.93 | 36.21 | 37.53 | 00:00:00 | | 2008-09-26 | 2,524,200 | 37.12 | 37.64 | 36.55 | 37.60 | 00:00:00 | | 2008-09-29 | 5,223,200 | 37.22 | 37.59 | 35.94 | 36.39 | 00:00:00 | | 2008-09-30 | 3,412,400 | 36.93 | 37.47 | 36.59 | 37.02 | 00:00:00 | | 2008-10-01 | 2,940,200 | 36.85 | 37.88 | 36.13 | 37.84 | 00:00:00 | | 2008-10-02 | 3,576,600 | 37.66 | 37.78 | 36.11 | 36.11 | 00:00:00 | | 2008-10-03 | 3,109,300 | 36.41 | 37.37 | 35.78 | 35.90 | 00:00:00 | | 2008-10-06 | 4,978,800 | 35.25 | 35.93 | 32.89 | 33.61 | 00:00:00 | | 2008-10-07 | 5,493,300 | 33.85 | 34.21 | 32.16 | 32.35 | 00:00:00 | | 2008-10-08 | 5,522,800 | 31.70 | 33.15 | 31.27 | 31.46 | 00:00:00 | | 2008-10-09 | 6,538,600 | 32.00 | 32.42 | 31.26 | 31.29 | 00:00:00 | | 2008-10-10 | 6,271,600 | 29.41 | 31.25 | 26.84 | 30.00 | 00:00:00 | | 2008-10-13 | 3,334,800 | 30.25 | 34.46 | 29.89 | 34.44 | 00:00:00 | | 2008-10-14 | 4,803,100 | 35.56 | 37.85 | 32.21 | 33.79 | 00:00:00 | | 2008-10-15 | 4,257,000 | 33.31 | 33.34 | 29.49 | 29.69 | 00:00:00 | | 2008-10-16 | 5,648,100 | 30.25 | 30.68 | 28.54 | 30.34 | 00:00:00 | | 2008-10-17 | 3,554,900 | 29.78 | 32.48 | 29.19 | 30.70 | 00:00:00 | | 2008-10-20 | 2,259,500 | 31.03 | 33.03 | 30.39 | 32.95 | 00:00:00 | | 2008-10-21 | 1,631,000 | 32.74 | 32.75 | 31.11 | 31.53 | 00:00:00 | | 2008-10-22 | 3,525,300 | 31.01 | 31.03 | 28.13 | 29.23 | 00:00:00 | | 2008-10-23 | 4,719,600 | 29.21 | 31.11 | 28.21 | 30.38 | 00:00:00 | | 2008-10-24 | 3,318,200 | 28.59 | 30.51 | 27.25 | 29.33 | 00:00:00 | | 2008-10-27 | 4,232,300 | 28.93 | 29.79 | 28.14 | 28.69 | 00:00:00 | | 2008-10-28 | 3,739,400 | 29.41 | 32.19 | 28.14 | 32.10 | 00:00:00 | | 2008-10-29 | 3,751,500 | 31.93 | 32.13 | 30.25 | 30.35 | 00:00:00 | | 2008-10-30 | 2,338,300 | 31.30 | 32.52 | 30.81 | 32.28 | 00:00:00 | | 2008-10-31 | 3,665,800 | 32.09 | 33.14 | 31.26 | 32.83 | 00:00:00 | | 2008-11-03 | 2,228,700 | 32.97 | 32.97 | 31.36 | 32.46 | 00:00:00 | | 2008-11-04 | 8,783,900 | 29.15 | 30.24 | 27.58 | 30.00 | 00:00:00 | | 2008-11-05 | 3,648,000 | 29.54 | 30.31 | 29.00 | 30.00 | 00:00:00 | | 2008-11-06 | 4,718,500 | 29.96 | 31.26 | 29.62 | 30.16 | 00:00:00 | | 2008-11-07 | 2,435,300 | 30.30 | 32.34 | 30.12 | 32.24 | 00:00:00 | | 2008-11-10 | 2,794,700 | 32.74 | 32.84 | 30.19 | 30.62 | 00:00:00 | | 2008-11-11 | 2,894,300 | 30.16 | 31.33 | 29.71 | 30.99 | 00:00:00 | | 2008-11-12 | 3,002,300 | 30.55 | 30.55 | 29.37 | 29.65 | 00:00:00 | | 2008-11-13 | 4,429,500 | 29.75 | 32.10 | 29.36 | 32.04 | 00:00:00 | | 2008-11-14 | 3,801,500 | 31.59 | 34.18 | 30.39 | 32.62 | 00:00:00 | | 2008-11-17 | 2,750,600 | 32.18 | 33.81 | 31.73 | 32.75 | 00:00:00 | | 2008-11-18 | 2,892,200 | 32.75 | 33.05 | 31.47 | 32.67 | 00:00:00 | | 2008-11-19 | 2,271,000 | 32.84 | 33.45 | 31.54 | 31.54 | 00:00:00 | | 2008-11-20 | 6,093,400 | 31.15 | 31.93 | 29.16 | 29.65 | 00:00:00 | | 2008-11-21 | 6,223,200 | 29.62 | 32.07 | 29.42 | 31.99 | 00:00:00 | | 2008-11-24 | 3,501,200 | 31.97 | 33.20 | 31.51 | 32.37 | 00:00:00 | | 2008-11-25 | 3,501,400 | 33.27 | 33.94 | 32.61 | 33.59 | 00:00:00 | | 2008-11-26 | 2,567,900 | 33.04 | 33.37 | 31.92 | 33.25 | 00:00:00 | | 2008-11-28 | 894,600 | 33.25 | 33.89 | 32.97 | 33.89 | 00:00:00 | | 2008-12-01 | 2,729,100 | 32.89 | 33.03 | 30.40 | 30.55 | 00:00:00 | | 2008-12-02 | 4,758,100 | 30.99 | 31.39 | 30.36 | 31.38 | 00:00:00 | | 2008-12-03 | 2,234,600 | 30.73 | 32.60 | 30.58 | 32.51 | 00:00:00 | | 2008-12-04 | 2,313,300 | 32.27 | 32.33 | 29.85 | 30.36 | 00:00:00 | | 2008-12-05 | 2,653,200 | 30.10 | 30.46 | 28.52 | 30.35 | 00:00:00 | | 2008-12-08 | 2,674,100 | 30.64 | 31.53 | 30.44 | 31.04 | 00:00:00 | | 2008-12-09 | 2,664,800 | 30.71 | 31.00 | 29.41 | 29.62 | 00:00:00 | | 2008-12-10 | 2,622,100 | 30.05 | 30.72 | 29.92 | 30.14 | 00:00:00 | | 2008-12-11 | 2,524,500 | 29.68 | 30.88 | 29.64 | 29.86 | 00:00:00 | | 2008-12-12 | 2,033,100 | 29.38 | 30.07 | 29.07 | 30.07 | 00:00:00 | | 2008-12-15 | 1,881,000 | 30.07 | 30.20 | 28.63 | 29.05 | 00:00:00 | | 2008-12-16 | 3,618,000 | 29.52 | 30.31 | 29.26 | 30.24 | 00:00:00 | | 2008-12-17 | 2,085,400 | 29.98 | 30.14 | 29.19 | 29.25 | 00:00:00 | | 2008-12-18 | 3,255,300 | 29.42 | 30.28 | 29.18 | 29.85 | 00:00:00 | | 2008-12-19 | 3,552,700 | 30.05 | 30.48 | 29.48 | 29.89 | 00:00:00 | | 2008-12-22 | 1,720,000 | 29.83 | 30.05 | 29.25 | 29.74 | 00:00:00 | | 2008-12-23 | 1,895,600 | 29.77 | 30.00 | 28.64 | 28.76 | 00:00:00 | | 2008-12-24 | 537,200 | 28.94 | 29.17 | 28.69 | 28.99 | 00:00:00 | | 2008-12-26 | 651,800 | 28.88 | 29.39 | 28.88 | 29.21 | 00:00:00 | | 2008-12-29 | 2,219,100 | 28.93 | 29.43 | 28.93 | 29.42 | 00:00:00 | | 2008-12-30 | 2,372,000 | 29.62 | 30.30 | 29.53 | 30.29 | 00:00:00 | | 2008-12-31 | 2,423,000 | 30.30 | 30.87 | 30.04 | 30.69 | 00:00:00 | | 2009-01-02 | 2,037,800 | 30.65 | 31.50 | 30.50 | 31.30 | 00:00:00 | | 2009-01-05 | 2,539,700 | 31.24 | 31.96 | 31.06 | 31.69 | 00:00:00 | | 2009-01-06 | 1,942,900 | 31.86 | 32.52 | 31.67 | 32.18 | 00:00:00 | | 2009-01-07 | 2,170,600 | 31.95 | 32.69 | 31.52 | 32.21 | 00:00:00 | | 2009-01-08 | 3,119,000 | 32.11 | 32.79 | 31.75 | 32.75 | 00:00:00 | | 2009-01-09 | 1,975,500 | 32.82 | 32.95 | 32.06 | 32.16 | 00:00:00 | | 2009-01-12 | 2,600,300 | 32.11 | 32.73 | 32.00 | 32.58 | 00:00:00 | | 2009-01-13 | 2,529,500 | 32.50 | 32.56 | 31.56 | 32.00 | 00:00:00 | | 2009-01-14 | 3,040,400 | 31.70 | 31.70 | 30.51 | 31.20 | 00:00:00 | | 2009-01-15 | 2,813,500 | 30.73 | 31.47 | 30.49 | 31.37 | 00:00:00 | | 2009-01-16 | 3,276,500 | 31.74 | 32.43 | 31.70 | 32.12 | 00:00:00 | | 2009-01-20 | 2,453,700 | 32.02 | 32.49 | 31.40 | 31.53 | 00:00:00 | | 2009-01-21 | 1,953,900 | 31.77 | 32.24 | 31.05 | 31.83 | 00:00:00 | | 2009-01-22 | 2,330,100 | 31.53 | 32.08 | 31.27 | 31.93 | 00:00:00 | | 2009-01-23 | 1,452,300 | 31.75 | 32.05 | 31.03 | 31.95 | 00:00:00 | | 2009-01-26 | 3,479,700 | 32.06 | 32.90 | 32.04 | 32.35 | 00:00:00 | | 2009-01-27 | 3,739,800 | 32.43 | 32.46 | 31.30 | 31.71 | 00:00:00 | | 2009-01-28 | 3,108,600 | 32.13 | 32.25 | 31.48 | 31.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
