|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,911,900 | 32.73 | 33.27 | 32.52 | 33.17 | 00:00:00 | | 2009-07-22 | 1,444,400 | 33.29 | 33.39 | 32.82 | 32.92 | 00:00:00 | | 2009-07-23 | 3,207,100 | 32.91 | 33.39 | 32.59 | 33.25 | 00:00:00 | | 2009-07-24 | 1,288,600 | 33.16 | 33.70 | 32.97 | 33.67 | 00:00:00 | | 2009-07-27 | 928,200 | 33.56 | 33.72 | 33.27 | 33.62 | 00:00:00 | | 2009-07-28 | 1,011,800 | 33.50 | 33.68 | 32.93 | 33.31 | 00:00:00 | | 2009-07-29 | 1,041,800 | 33.20 | 33.55 | 32.71 | 33.28 | 00:00:00 | | 2009-07-30 | 1,178,800 | 33.45 | 34.12 | 33.43 | 33.90 | 00:00:00 | | 2009-07-31 | 1,357,200 | 33.76 | 34.08 | 33.54 | 33.79 | 00:00:00 | | 2009-08-03 | 2,091,900 | 34.03 | 34.21 | 33.39 | 33.98 | 00:00:00 | | 2009-08-04 | 10,945,000 | 30.51 | 31.37 | 29.39 | 29.50 | 00:00:00 | | 2009-08-05 | 8,361,400 | 29.64 | 29.70 | 28.51 | 29.33 | 00:00:00 | | 2009-08-06 | 3,085,800 | 29.40 | 29.49 | 29.19 | 29.43 | 00:00:00 | | 2009-08-07 | 2,760,200 | 29.80 | 29.90 | 29.41 | 29.45 | 00:00:00 | | 2009-08-10 | 2,716,100 | 29.49 | 29.49 | 29.22 | 29.36 | 00:00:00 | | 2009-08-11 | 4,009,800 | 29.53 | 29.56 | 29.15 | 29.37 | 00:00:00 | | 2009-08-12 | 2,509,000 | 29.28 | 29.72 | 29.22 | 29.58 | 00:00:00 | | 2009-08-13 | 4,158,200 | 29.48 | 29.73 | 29.06 | 29.68 | 00:00:00 | | 2009-08-14 | 2,704,000 | 29.51 | 29.72 | 29.21 | 29.42 | 00:00:00 | | 2009-08-17 | 2,103,700 | 29.29 | 29.32 | 28.75 | 28.82 | 00:00:00 | | 2009-08-18 | 2,444,500 | 28.81 | 29.01 | 28.27 | 28.59 | 00:00:00 | | 2009-08-19 | 1,994,900 | 28.40 | 29.02 | 28.34 | 28.80 | 00:00:00 | | 2009-08-20 | 1,025,600 | 28.80 | 29.04 | 28.60 | 29.01 | 00:00:00 | | 2009-08-21 | 2,186,800 | 29.20 | 29.67 | 29.10 | 29.60 | 00:00:00 | | 2009-08-24 | 2,183,300 | 29.49 | 29.85 | 29.00 | 29.57 | 00:00:00 | | 2009-08-25 | 1,344,700 | 29.73 | 29.78 | 29.33 | 29.41 | 00:00:00 | | 2009-08-26 | 1,921,100 | 29.34 | 29.58 | 29.10 | 29.48 | 00:00:00 | | 2009-08-27 | 1,728,600 | 29.26 | 29.58 | 29.12 | 29.33 | 00:00:00 | | 2009-08-28 | 1,489,100 | 29.50 | 29.64 | 29.19 | 29.63 | 00:00:00 | | 2009-08-31 | 1,617,900 | 29.51 | 29.60 | 29.26 | 29.40 | 00:00:00 | | 2009-09-01 | 2,043,300 | 29.38 | 29.63 | 29.15 | 29.27 | 00:00:00 | | 2009-09-02 | 1,634,600 | 29.15 | 29.48 | 29.10 | 29.28 | 00:00:00 | | 2009-09-03 | 2,185,800 | 29.34 | 29.56 | 29.25 | 29.49 | 00:00:00 | | 2009-09-04 | 1,710,300 | 29.57 | 29.82 | 29.40 | 29.71 | 00:00:00 | | 2009-09-08 | 1,264,100 | 29.61 | 29.68 | 29.15 | 29.31 | 00:00:00 | | 2009-09-09 | 1,161,500 | 29.27 | 29.31 | 29.03 | 29.22 | 00:00:00 | | 2009-09-10 | 1,052,800 | 29.24 | 29.30 | 28.95 | 29.25 | 00:00:00 | | 2009-09-11 | 1,748,400 | 29.29 | 29.34 | 28.92 | 28.98 | 00:00:00 | | 2009-09-14 | 1,255,600 | 29.04 | 29.42 | 28.90 | 29.40 | 00:00:00 | | 2009-09-15 | 1,699,400 | 29.43 | 29.82 | 29.18 | 29.78 | 00:00:00 | | 2009-09-16 | 2,602,200 | 29.86 | 30.63 | 29.60 | 30.63 | 00:00:00 | | 2009-09-17 | 1,935,600 | 30.57 | 30.90 | 30.46 | 30.58 | 00:00:00 | | 2009-09-18 | 1,456,900 | 30.77 | 30.88 | 30.53 | 30.64 | 00:00:00 | | 2009-09-21 | 1,312,200 | 30.51 | 30.59 | 30.10 | 30.57 | 00:00:00 | | 2009-09-22 | 2,213,100 | 30.62 | 31.00 | 30.39 | 30.83 | 00:00:00 | | 2009-09-23 | 1,908,700 | 30.83 | 31.20 | 30.56 | 30.59 | 00:00:00 | | 2009-09-24 | 1,045,500 | 30.66 | 30.87 | 30.45 | 30.54 | 00:00:00 | | 2009-09-25 | 1,107,000 | 30.47 | 30.53 | 30.19 | 30.33 | 00:00:00 | | 2009-09-28 | 1,040,600 | 30.56 | 30.88 | 30.39 | 30.68 | 00:00:00 | | 2009-09-29 | 815,400 | 30.81 | 30.81 | 30.41 | 30.66 | 00:00:00 | | 2009-09-30 | 2,081,400 | 30.64 | 30.67 | 30.19 | 30.34 | 00:00:00 | | 2009-10-01 | 1,408,700 | 30.38 | 30.40 | 29.72 | 29.72 | 00:00:00 | | 2009-10-02 | 2,235,500 | 29.46 | 29.67 | 29.11 | 29.16 | 00:00:00 | | 2009-10-05 | 2,045,300 | 29.19 | 29.67 | 28.82 | 29.63 | 00:00:00 | | 2009-10-06 | 2,508,800 | 29.69 | 29.88 | 29.38 | 29.83 | 00:00:00 | | 2009-10-07 | 2,146,200 | 29.68 | 29.89 | 29.49 | 29.64 | 00:00:00 | | 2009-10-08 | 3,484,100 | 29.80 | 29.94 | 29.45 | 29.55 | 00:00:00 | | 2009-10-09 | 3,458,700 | 29.59 | 30.04 | 29.52 | 30.00 | 00:00:00 | | 2009-10-12 | 3,106,800 | 30.15 | 30.57 | 29.91 | 30.50 | 00:00:00 | | 2009-10-13 | 2,152,700 | 30.46 | 30.54 | 29.95 | 30.21 | 00:00:00 | | 2009-10-14 | 2,316,400 | 30.45 | 30.60 | 30.22 | 30.28 | 00:00:00 | | 2009-10-15 | 3,246,200 | 30.20 | 30.75 | 30.20 | 30.58 | 00:00:00 | | 2009-10-16 | 4,991,600 | 30.40 | 30.93 | 30.28 | 30.71 | 00:00:00 | | 2009-10-19 | 2,027,300 | 30.81 | 31.08 | 30.51 | 30.86 | 00:00:00 | | 2009-10-20 | 2,733,000 | 30.82 | 30.84 | 30.50 | 30.73 | 00:00:00 | | 2009-10-21 | 3,581,300 | 30.73 | 31.21 | 30.73 | 30.74 | 00:00:00 | | 2009-10-22 | 2,835,400 | 30.78 | 30.99 | 30.41 | 30.88 | 00:00:00 | | 2009-10-23 | 3,263,500 | 31.09 | 31.20 | 30.46 | 30.54 | 00:00:00 | | 2009-10-26 | 2,140,700 | 30.62 | 30.97 | 29.90 | 30.01 | 00:00:00 | | 2009-10-27 | 2,180,500 | 30.12 | 30.27 | 29.77 | 29.84 | 00:00:00 | | 2009-10-28 | 3,486,700 | 29.89 | 30.01 | 29.35 | 29.48 | 00:00:00 | | 2009-10-29 | 3,214,100 | 29.67 | 30.11 | 29.19 | 30.09 | 00:00:00 | | 2009-10-30 | 4,415,100 | 30.13 | 30.19 | 29.44 | 29.44 | 00:00:00 | | 2009-11-02 | 1,976,800 | 29.47 | 29.68 | 29.04 | 29.46 | 00:00:00 | | 2009-11-03 | 1,649,700 | 29.33 | 29.51 | 29.16 | 29.24 | 00:00:00 | | 2009-11-04 | 1,897,100 | 29.38 | 29.98 | 29.27 | 29.57 | 00:00:00 | | 2009-11-05 | 1,647,100 | 29.76 | 30.13 | 29.68 | 29.99 | 00:00:00 | | 2009-11-06 | 1,910,500 | 30.04 | 30.09 | 29.68 | 29.85 | 00:00:00 | | 2009-11-09 | 1,879,200 | 29.96 | 30.37 | 29.84 | 30.37 | 00:00:00 | | 2009-11-10 | 2,050,400 | 30.18 | 30.86 | 30.15 | 30.67 | 00:00:00 | | 2009-11-11 | 1,301,000 | 30.80 | 30.91 | 30.43 | 30.53 | 00:00:00 | | 2009-11-12 | 1,197,400 | 30.61 | 30.72 | 30.04 | 30.08 | 00:00:00 | | 2009-11-13 | 2,056,900 | 30.06 | 30.47 | 29.90 | 30.19 | 00:00:00 | | 2009-11-16 | 1,383,200 | 30.38 | 30.82 | 30.31 | 30.76 | 00:00:00 | | 2009-11-17 | 1,256,200 | 30.71 | 30.77 | 30.46 | 30.55 | 00:00:00 | | 2009-11-18 | 1,216,200 | 30.49 | 30.60 | 30.10 | 30.25 | 00:00:00 | | 2009-11-19 | 1,454,600 | 30.17 | 30.17 | 29.66 | 29.84 | 00:00:00 | | 2009-11-20 | 2,618,300 | 29.80 | 30.35 | 29.75 | 30.14 | 00:00:00 | | 2009-11-23 | 1,715,200 | 30.44 | 30.81 | 30.29 | 30.69 | 00:00:00 | | 2009-11-24 | 1,624,300 | 30.76 | 30.91 | 30.53 | 30.78 | 00:00:00 | | 2009-11-25 | 1,415,900 | 30.79 | 31.14 | 30.70 | 30.99 | 00:00:00 | | 2009-11-27 | 705,800 | 30.46 | 30.82 | 30.20 | 30.46 | 00:00:00 | | 2009-11-30 | 1,545,900 | 30.40 | 30.66 | 30.34 | 30.52 | 00:00:00 | | 2009-12-01 | 1,581,900 | 30.71 | 31.28 | 30.71 | 31.23 | 00:00:00 | | 2009-12-02 | 2,084,900 | 31.20 | 31.78 | 31.20 | 31.50 | 00:00:00 | | 2009-12-03 | 1,320,900 | 31.55 | 31.96 | 31.42 | 31.64 | 00:00:00 | | 2009-12-04 | 1,914,700 | 32.00 | 32.20 | 31.14 | 31.63 | 00:00:00 | | 2009-12-07 | 1,159,500 | 31.71 | 32.01 | 31.48 | 31.79 | 00:00:00 | | 2009-12-08 | 1,188,100 | 31.39 | 31.42 | 31.00 | 31.23 | 00:00:00 | | 2009-12-09 | 1,218,500 | 31.23 | 31.40 | 31.01 | 31.24 | 00:00:00 | | 2009-12-10 | 1,472,100 | 31.50 | 31.88 | 31.38 | 31.87 | 00:00:00 | | 2009-12-11 | 1,459,200 | 31.87 | 32.57 | 31.87 | 32.40 | 00:00:00 | | 2009-12-14 | 1,414,300 | 32.54 | 32.82 | 32.23 | 32.38 | 00:00:00 | | 2009-12-15 | 1,358,400 | 32.30 | 32.38 | 32.07 | 32.38 | 00:00:00 | | 2009-12-16 | 1,664,000 | 32.58 | 32.69 | 32.35 | 32.47 | 00:00:00 | | 2009-12-17 | 1,466,700 | 32.45 | 32.46 | 32.11 | 32.37 | 00:00:00 | | 2009-12-18 | 2,538,300 | 32.49 | 32.74 | 32.29 | 32.65 | 00:00:00 | | 2009-12-21 | 1,152,900 | 32.85 | 32.94 | 32.52 | 32.59 | 00:00:00 | | 2009-12-22 | 1,288,200 | 32.58 | 32.75 | 32.10 | 32.14 | 00:00:00 | | 2009-12-23 | 961,900 | 32.23 | 32.42 | 32.12 | 32.39 | 00:00:00 | | 2009-12-24 | 457,200 | 32.35 | 32.83 | 32.35 | 32.82 | 00:00:00 | | 2009-12-28 | 1,019,500 | 32.95 | 32.95 | 32.78 | 32.90 | 00:00:00 | | 2009-12-29 | 928,300 | 32.99 | 32.99 | 32.85 | 32.91 | 00:00:00 | | 2009-12-30 | 718,800 | 32.75 | 32.98 | 32.68 | 32.98 | 00:00:00 | | 2009-12-31 | 792,200 | 32.90 | 33.05 | 32.31 | 32.31 | 00:00:00 | | 2010-01-04 | 1,126,800 | 32.60 | 32.77 | 32.32 | 32.47 | 00:00:00 | | 2010-01-05 | 2,050,100 | 32.37 | 32.59 | 31.57 | 32.05 | 00:00:00 | | 2010-01-06 | 3,471,900 | 31.99 | 32.25 | 31.96 | 32.12 | 00:00:00 | | 2010-01-07 | 977,700 | 31.99 | 32.11 | 31.59 | 31.81 | 00:00:00 | | 2010-01-08 | 1,343,700 | 31.60 | 31.77 | 31.34 | 31.71 | 00:00:00 | | 2010-01-11 | 1,494,000 | 31.94 | 32.26 | 31.88 | 32.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
