|
 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 | | 2009-01-28 | 3,108,600 | 32.13 | 32.25 | 31.48 | 31.70 | 00:00:00 | | 2009-01-29 | 1,864,400 | 31.55 | 32.51 | 31.47 | 31.63 | 00:00:00 | | 2009-01-30 | 2,485,100 | 31.68 | 32.07 | 30.56 | 30.66 | 00:00:00 | | 2009-02-02 | 2,568,200 | 30.25 | 30.72 | 30.07 | 30.57 | 00:00:00 | | 2009-02-03 | 4,309,700 | 30.68 | 30.73 | 29.96 | 30.54 | 00:00:00 | | 2009-02-04 | 4,082,300 | 30.99 | 31.94 | 30.52 | 31.22 | 00:00:00 | | 2009-02-05 | 3,917,700 | 31.19 | 32.67 | 30.92 | 32.52 | 00:00:00 | | 2009-02-06 | 3,484,100 | 32.31 | 33.54 | 32.05 | 33.21 | 00:00:00 | | 2009-02-09 | 1,371,100 | 33.17 | 33.24 | 32.32 | 32.76 | 00:00:00 | | 2009-02-10 | 1,933,900 | 32.40 | 32.93 | 31.45 | 31.64 | 00:00:00 | | 2009-02-11 | 1,854,900 | 31.74 | 31.95 | 30.82 | 31.29 | 00:00:00 | | 2009-02-12 | 2,827,800 | 30.93 | 31.40 | 30.14 | 31.40 | 00:00:00 | | 2009-02-13 | 1,818,100 | 31.24 | 31.56 | 30.96 | 31.14 | 00:00:00 | | 2009-02-17 | 4,928,500 | 30.54 | 30.88 | 29.57 | 29.69 | 00:00:00 | | 2009-02-18 | 2,424,400 | 29.89 | 30.00 | 29.43 | 29.61 | 00:00:00 | | 2009-02-19 | 2,247,600 | 29.99 | 30.52 | 29.65 | 30.20 | 00:00:00 | | 2009-02-20 | 3,042,400 | 30.00 | 30.00 | 28.41 | 28.80 | 00:00:00 | | 2009-02-23 | 1,865,800 | 29.00 | 29.36 | 28.06 | 28.18 | 00:00:00 | | 2009-02-24 | 2,863,100 | 28.50 | 29.48 | 28.29 | 29.25 | 00:00:00 | | 2009-02-25 | 2,393,000 | 29.31 | 29.47 | 28.78 | 29.15 | 00:00:00 | | 2009-02-26 | 2,681,200 | 29.39 | 29.74 | 28.35 | 28.43 | 00:00:00 | | 2009-02-27 | 3,005,800 | 28.07 | 28.47 | 27.50 | 27.89 | 00:00:00 | | 2009-03-02 | 2,325,700 | 27.44 | 27.95 | 26.64 | 26.68 | 00:00:00 | | 2009-03-03 | 2,428,700 | 26.97 | 27.19 | 25.71 | 25.73 | 00:00:00 | | 2009-03-04 | 2,373,800 | 26.04 | 26.91 | 25.76 | 26.55 | 00:00:00 | | 2009-03-05 | 3,173,700 | 26.08 | 26.25 | 24.93 | 25.22 | 00:00:00 | | 2009-03-06 | 3,000,600 | 25.42 | 26.30 | 24.27 | 24.94 | 00:00:00 | | 2009-03-09 | 1,934,000 | 24.74 | 24.92 | 24.25 | 24.46 | 00:00:00 | | 2009-03-10 | 3,334,200 | 24.83 | 25.43 | 24.61 | 25.26 | 00:00:00 | | 2009-03-11 | 2,103,900 | 25.48 | 25.62 | 25.18 | 25.26 | 00:00:00 | | 2009-03-12 | 2,725,600 | 25.16 | 25.31 | 24.72 | 25.09 | 00:00:00 | | 2009-03-13 | 2,108,600 | 25.16 | 25.92 | 25.05 | 25.84 | 00:00:00 | | 2009-03-16 | 2,313,000 | 25.99 | 27.08 | 25.90 | 26.53 | 00:00:00 | | 2009-03-17 | 2,177,600 | 26.61 | 26.82 | 26.03 | 26.80 | 00:00:00 | | 2009-03-18 | 3,379,200 | 26.62 | 28.15 | 26.30 | 28.10 | 00:00:00 | | 2009-03-19 | 2,860,000 | 28.36 | 29.03 | 28.05 | 28.96 | 00:00:00 | | 2009-03-20 | 2,626,800 | 28.93 | 29.47 | 28.32 | 28.41 | 00:00:00 | | 2009-03-23 | 2,346,800 | 28.67 | 29.70 | 28.60 | 29.68 | 00:00:00 | | 2009-03-24 | 1,721,700 | 29.42 | 29.84 | 29.02 | 29.26 | 00:00:00 | | 2009-03-25 | 3,012,600 | 29.36 | 29.60 | 28.61 | 29.10 | 00:00:00 | | 2009-03-26 | 3,011,400 | 29.21 | 29.38 | 28.62 | 29.32 | 00:00:00 | | 2009-03-27 | 2,115,800 | 29.03 | 29.28 | 28.42 | 28.69 | 00:00:00 | | 2009-03-30 | 2,628,300 | 28.22 | 28.51 | 27.57 | 27.90 | 00:00:00 | | 2009-03-31 | 2,723,000 | 28.06 | 29.20 | 27.83 | 28.71 | 00:00:00 | | 2009-04-01 | 3,238,900 | 28.42 | 29.25 | 28.30 | 28.79 | 00:00:00 | | 2009-04-02 | 3,190,100 | 29.30 | 29.58 | 28.78 | 29.09 | 00:00:00 | | 2009-04-03 | 1,769,100 | 29.06 | 29.40 | 28.38 | 28.67 | 00:00:00 | | 2009-04-06 | 1,901,500 | 28.48 | 28.70 | 27.89 | 28.14 | 00:00:00 | | 2009-04-07 | 1,886,500 | 27.98 | 28.43 | 27.40 | 28.16 | 00:00:00 | | 2009-04-08 | 1,707,900 | 28.32 | 28.88 | 28.09 | 28.74 | 00:00:00 | | 2009-04-09 | 1,761,100 | 29.29 | 29.60 | 28.48 | 28.91 | 00:00:00 | | 2009-04-13 | 1,700,000 | 28.87 | 28.92 | 28.07 | 28.32 | 00:00:00 | | 2009-04-14 | 1,721,600 | 28.22 | 28.22 | 27.59 | 27.83 | 00:00:00 | | 2009-04-15 | 2,004,000 | 27.72 | 28.80 | 27.72 | 28.80 | 00:00:00 | | 2009-04-16 | 2,135,200 | 29.02 | 29.27 | 28.50 | 29.17 | 00:00:00 | | 2009-04-17 | 2,503,200 | 29.27 | 29.55 | 29.15 | 29.44 | 00:00:00 | | 2009-04-20 | 2,949,500 | 29.08 | 29.99 | 29.01 | 29.36 | 00:00:00 | | 2009-04-21 | 2,279,600 | 29.46 | 29.63 | 28.95 | 29.17 | 00:00:00 | | 2009-04-22 | 3,136,100 | 28.91 | 29.52 | 28.71 | 29.20 | 00:00:00 | | 2009-04-23 | 2,431,100 | 29.33 | 29.40 | 28.91 | 29.37 | 00:00:00 | | 2009-04-24 | 1,786,500 | 29.55 | 29.68 | 28.93 | 29.30 | 00:00:00 | | 2009-04-27 | 1,756,800 | 29.04 | 29.88 | 28.95 | 29.65 | 00:00:00 | | 2009-04-28 | 1,508,900 | 29.36 | 30.00 | 29.26 | 29.77 | 00:00:00 | | 2009-04-29 | 3,060,300 | 29.91 | 30.28 | 29.55 | 29.94 | 00:00:00 | | 2009-04-30 | 4,560,100 | 30.15 | 30.39 | 29.36 | 29.91 | 00:00:00 | | 2009-05-01 | 2,870,700 | 30.40 | 31.33 | 29.98 | 31.29 | 00:00:00 | | 2009-05-04 | 2,517,500 | 31.50 | 31.50 | 30.70 | 31.43 | 00:00:00 | | 2009-05-05 | 1,802,900 | 31.37 | 31.40 | 30.67 | 30.88 | 00:00:00 | | 2009-05-06 | 1,753,600 | 30.90 | 31.33 | 30.47 | 31.02 | 00:00:00 | | 2009-05-07 | 2,124,800 | 31.33 | 31.73 | 31.00 | 31.32 | 00:00:00 | | 2009-05-08 | 2,462,500 | 31.67 | 32.79 | 31.42 | 32.58 | 00:00:00 | | 2009-05-11 | 2,688,500 | 32.57 | 32.84 | 32.18 | 32.65 | 00:00:00 | | 2009-05-12 | 2,008,100 | 32.72 | 32.81 | 32.08 | 32.60 | 00:00:00 | | 2009-05-13 | 1,731,300 | 32.26 | 32.32 | 31.30 | 31.47 | 00:00:00 | | 2009-05-14 | 2,437,100 | 31.47 | 32.15 | 31.15 | 31.94 | 00:00:00 | | 2009-05-15 | 3,424,700 | 31.93 | 32.04 | 30.51 | 31.37 | 00:00:00 | | 2009-05-18 | 4,295,500 | 31.64 | 32.02 | 30.69 | 30.76 | 00:00:00 | | 2009-05-19 | 3,113,300 | 30.88 | 32.26 | 30.61 | 31.94 | 00:00:00 | | 2009-05-20 | 2,370,000 | 32.09 | 32.33 | 31.50 | 31.58 | 00:00:00 | | 2009-05-21 | 2,229,100 | 31.29 | 31.29 | 30.76 | 30.92 | 00:00:00 | | 2009-05-22 | 1,963,100 | 30.92 | 31.67 | 30.77 | 31.13 | 00:00:00 | | 2009-05-26 | 2,357,300 | 31.17 | 32.31 | 30.86 | 32.15 | 00:00:00 | | 2009-05-27 | 2,132,600 | 32.08 | 32.28 | 31.32 | 31.51 | 00:00:00 | | 2009-05-28 | 1,891,300 | 31.67 | 32.49 | 31.44 | 32.32 | 00:00:00 | | 2009-05-29 | 2,317,300 | 32.46 | 32.73 | 31.98 | 32.47 | 00:00:00 | | 2009-06-01 | 2,873,400 | 32.84 | 34.42 | 32.72 | 34.34 | 00:00:00 | | 2009-06-02 | 2,165,100 | 34.20 | 34.34 | 33.43 | 33.70 | 00:00:00 | | 2009-06-03 | 2,129,800 | 33.32 | 33.65 | 32.16 | 32.67 | 00:00:00 | | 2009-06-04 | 1,525,000 | 32.91 | 33.43 | 32.71 | 33.26 | 00:00:00 | | 2009-06-05 | 1,589,000 | 33.64 | 33.97 | 33.02 | 33.47 | 00:00:00 | | 2009-06-08 | 2,040,700 | 33.20 | 33.48 | 32.07 | 32.48 | 00:00:00 | | 2009-06-09 | 2,586,600 | 32.57 | 33.28 | 31.90 | 31.99 | 00:00:00 | | 2009-06-10 | 3,184,100 | 32.28 | 32.56 | 31.75 | 32.28 | 00:00:00 | | 2009-06-11 | 2,448,900 | 32.34 | 33.64 | 32.34 | 33.17 | 00:00:00 | | 2009-06-12 | 2,087,800 | 33.08 | 33.51 | 32.66 | 33.30 | 00:00:00 | | 2009-06-15 | 2,496,100 | 32.98 | 33.10 | 31.96 | 32.27 | 00:00:00 | | 2009-06-16 | 2,126,400 | 32.43 | 32.67 | 32.10 | 32.30 | 00:00:00 | | 2009-06-17 | 1,390,000 | 32.31 | 32.64 | 32.09 | 32.23 | 00:00:00 | | 2009-06-18 | 1,801,900 | 32.26 | 33.35 | 32.26 | 33.26 | 00:00:00 | | 2009-06-19 | 2,394,300 | 33.40 | 33.62 | 32.97 | 32.99 | 00:00:00 | | 2009-06-22 | 1,457,000 | 32.77 | 33.27 | 32.67 | 32.75 | 00:00:00 | | 2009-06-23 | 2,341,600 | 32.79 | 33.00 | 31.98 | 32.06 | 00:00:00 | | 2009-06-24 | 2,699,800 | 32.17 | 32.37 | 31.79 | 32.10 | 00:00:00 | | 2009-06-25 | 2,417,700 | 32.04 | 32.80 | 31.72 | 32.73 | 00:00:00 | | 2009-06-26 | 1,484,600 | 32.71 | 32.94 | 32.52 | 32.80 | 00:00:00 | | 2009-06-29 | 1,331,400 | 32.87 | 33.62 | 32.71 | 33.39 | 00:00:00 | | 2009-06-30 | 1,671,100 | 33.45 | 33.45 | 32.50 | 32.96 | 00:00:00 | | 2009-07-01 | 1,393,900 | 33.18 | 33.74 | 33.18 | 33.69 | 00:00:00 | | 2009-07-02 | 1,259,400 | 33.19 | 33.37 | 31.83 | 31.83 | 00:00:00 | | 2009-07-06 | 1,434,200 | 31.72 | 32.59 | 31.61 | 32.59 | 00:00:00 | | 2009-07-07 | 1,341,600 | 32.56 | 32.74 | 31.77 | 31.80 | 00:00:00 | | 2009-07-08 | 1,567,900 | 32.04 | 32.49 | 31.39 | 31.66 | 00:00:00 | | 2009-07-09 | 1,429,200 | 31.84 | 32.07 | 31.33 | 31.64 | 00:00:00 | | 2009-07-10 | 1,063,500 | 31.40 | 31.54 | 31.05 | 31.35 | 00:00:00 | | 2009-07-13 | 1,317,000 | 31.36 | 31.95 | 31.03 | 31.92 | 00:00:00 | | 2009-07-14 | 1,422,700 | 32.02 | 32.21 | 31.73 | 32.20 | 00:00:00 | | 2009-07-15 | 1,228,100 | 32.36 | 32.88 | 32.11 | 32.80 | 00:00:00 | | 2009-07-16 | 1,860,200 | 32.28 | 32.92 | 31.99 | 32.80 | 00:00:00 | | 2009-07-17 | 1,549,000 | 32.72 | 32.74 | 32.12 | 32.45 | 00:00:00 | | 2009-07-20 | 1,136,400 | 32.72 | 32.72 | 32.12 | 32.64 | 00:00:00 | | 2009-07-21 | 1,911,900 | 32.73 | 33.27 | 32.52 | 33.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
