|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,494,000 | 31.94 | 32.26 | 31.88 | 32.12 | 00:00:00 | | 2010-01-12 | 1,206,700 | 31.98 | 32.23 | 31.84 | 32.15 | 00:00:00 | | 2010-01-13 | 1,346,400 | 32.17 | 32.76 | 32.15 | 32.61 | 00:00:00 | | 2010-01-14 | 1,025,000 | 32.55 | 32.55 | 32.24 | 32.27 | 00:00:00 | | 2010-01-15 | 1,673,900 | 32.08 | 32.29 | 31.52 | 31.89 | 00:00:00 | | 2010-01-19 | 878,700 | 31.81 | 32.22 | 31.70 | 32.21 | 00:00:00 | | 2010-01-20 | 1,734,000 | 32.09 | 32.09 | 31.38 | 31.76 | 00:00:00 | | 2010-01-21 | 1,615,900 | 31.70 | 31.98 | 31.02 | 31.17 | 00:00:00 | | 2010-01-22 | 1,874,400 | 31.05 | 31.36 | 30.44 | 30.44 | 00:00:00 | | 2010-01-25 | 2,086,700 | 30.68 | 30.84 | 30.22 | 30.63 | 00:00:00 | | 2010-01-26 | 1,351,400 | 30.55 | 30.84 | 30.37 | 30.62 | 00:00:00 | | 2010-01-27 | 2,648,400 | 30.54 | 30.55 | 29.71 | 30.05 | 00:00:00 | | 2010-01-28 | 3,725,700 | 30.10 | 30.21 | 29.52 | 29.71 | 00:00:00 | | 2010-01-29 | 2,225,900 | 29.77 | 30.06 | 29.43 | 29.49 | 00:00:00 | | 2010-02-01 | 1,553,200 | 29.61 | 29.70 | 29.36 | 29.62 | 00:00:00 | | 2010-02-02 | 2,718,100 | 29.60 | 29.71 | 29.26 | 29.64 | 00:00:00 | | 2010-02-03 | 1,590,200 | 29.50 | 29.57 | 29.26 | 29.40 | 00:00:00 | | 2010-02-04 | 2,542,300 | 29.21 | 29.33 | 28.62 | 28.62 | 00:00:00 | | 2010-02-05 | 2,898,800 | 28.68 | 29.14 | 28.35 | 29.00 | 00:00:00 | | 2010-02-08 | 1,668,900 | 28.95 | 29.07 | 28.68 | 28.73 | 00:00:00 | | 2010-02-09 | 2,940,500 | 29.05 | 29.40 | 28.77 | 28.97 | 00:00:00 | | 2010-02-10 | 1,773,700 | 29.00 | 29.02 | 28.59 | 28.83 | 00:00:00 | | 2010-02-11 | 3,528,500 | 28.88 | 29.36 | 28.75 | 29.33 | 00:00:00 | | 2010-02-12 | 2,308,500 | 29.14 | 29.25 | 28.78 | 29.21 | 00:00:00 | | 2010-02-16 | 1,600,600 | 29.33 | 29.81 | 29.33 | 29.81 | 00:00:00 | | 2010-02-17 | 1,154,700 | 29.92 | 29.96 | 29.55 | 29.60 | 00:00:00 | | 2010-02-18 | 1,696,800 | 29.51 | 29.92 | 29.48 | 29.56 | 00:00:00 | | 2010-02-19 | 2,160,800 | 29.44 | 29.96 | 29.37 | 29.86 | 00:00:00 | | 2010-02-22 | 2,224,700 | 30.05 | 30.05 | 29.33 | 29.33 | 00:00:00 | | 2010-02-23 | 2,617,500 | 29.32 | 29.36 | 28.84 | 29.03 | 00:00:00 | | 2010-02-24 | 2,200,700 | 29.20 | 29.20 | 28.68 | 28.90 | 00:00:00 | | 2010-02-25 | 2,549,000 | 28.64 | 28.88 | 28.43 | 28.83 | 00:00:00 | | 2010-02-26 | 2,069,700 | 29.01 | 29.01 | 28.47 | 28.48 | 00:00:00 | | 2010-03-01 | 1,698,200 | 28.64 | 29.13 | 28.61 | 28.95 | 00:00:00 | | 2010-03-02 | 2,639,100 | 29.00 | 29.14 | 28.77 | 28.96 | 00:00:00 | | 2010-03-03 | 1,776,000 | 28.96 | 29.17 | 28.63 | 28.71 | 00:00:00 | | 2010-03-04 | 2,497,000 | 28.70 | 28.79 | 28.51 | 28.66 | 00:00:00 | | 2010-03-05 | 4,747,900 | 28.80 | 28.98 | 28.63 | 28.98 | 00:00:00 | | 2010-03-08 | 2,198,900 | 28.66 | 28.98 | 28.65 | 28.93 | 00:00:00 | | 2010-03-09 | 1,741,000 | 28.91 | 28.99 | 28.70 | 28.87 | 00:00:00 | | 2010-03-10 | 2,174,900 | 28.85 | 29.08 | 28.65 | 29.07 | 00:00:00 | | 2010-03-11 | 1,362,600 | 29.00 | 29.05 | 28.78 | 28.93 | 00:00:00 | | 2010-03-12 | 3,482,800 | 28.95 | 28.98 | 28.20 | 28.20 | 00:00:00 | | 2010-03-15 | 3,591,600 | 28.23 | 28.65 | 28.06 | 28.63 | 00:00:00 | | 2010-03-16 | 2,579,900 | 28.73 | 28.95 | 28.53 | 28.93 | 00:00:00 | | 2010-03-17 | 2,003,800 | 29.00 | 29.18 | 28.84 | 29.18 | 00:00:00 | | 2010-03-18 | 1,889,900 | 29.17 | 29.30 | 28.84 | 28.85 | 00:00:00 | | 2010-03-19 | 3,504,400 | 28.90 | 29.05 | 28.27 | 28.51 | 00:00:00 | | 2010-03-22 | 2,192,400 | 28.41 | 28.46 | 28.19 | 28.26 | 00:00:00 | | 2010-03-23 | 2,297,500 | 28.31 | 28.63 | 28.17 | 28.60 | 00:00:00 | | 2010-03-24 | 2,067,000 | 28.53 | 28.57 | 28.24 | 28.24 | 00:00:00 | | 2010-03-25 | 2,816,700 | 28.06 | 28.22 | 27.74 | 27.76 | 00:00:00 | | 2010-03-26 | 2,702,900 | 27.91 | 27.91 | 27.47 | 27.58 | 00:00:00 | | 2010-03-29 | 2,046,100 | 27.70 | 27.95 | 27.56 | 27.89 | 00:00:00 | | 2010-03-30 | 1,653,800 | 27.85 | 28.02 | 27.82 | 27.89 | 00:00:00 | | 2010-03-31 | 1,934,600 | 27.80 | 27.80 | 27.59 | 27.71 | 00:00:00 | | 2010-04-01 | 1,947,000 | 27.92 | 28.34 | 27.86 | 28.28 | 00:00:00 | | 2010-04-05 | 1,916,100 | 28.40 | 28.48 | 28.14 | 28.28 | 00:00:00 | | 2010-04-06 | 1,758,200 | 28.14 | 28.57 | 28.05 | 28.56 | 00:00:00 | | 2010-04-07 | 1,985,100 | 28.50 | 28.52 | 28.06 | 28.17 | 00:00:00 | | 2010-04-08 | 2,704,700 | 28.17 | 28.18 | 27.87 | 28.00 | 00:00:00 | | 2010-04-09 | 1,812,900 | 28.04 | 28.04 | 27.73 | 27.98 | 00:00:00 | | 2010-04-12 | 1,827,000 | 28.16 | 28.38 | 28.06 | 28.14 | 00:00:00 | | 2010-04-13 | 1,795,600 | 28.23 | 28.30 | 27.86 | 28.22 | 00:00:00 | | 2010-04-14 | 1,786,100 | 28.21 | 28.30 | 27.98 | 28.29 | 00:00:00 | | 2010-04-15 | 1,682,500 | 28.16 | 28.19 | 27.96 | 28.09 | 00:00:00 | | 2010-04-16 | 3,474,200 | 28.06 | 28.06 | 27.40 | 27.47 | 00:00:00 | | 2010-04-19 | 2,301,400 | 27.38 | 27.47 | 27.16 | 27.40 | 00:00:00 | | 2010-04-20 | 1,806,900 | 27.53 | 27.91 | 27.42 | 27.90 | 00:00:00 | | 2010-04-21 | 1,905,100 | 27.96 | 27.96 | 27.63 | 27.83 | 00:00:00 | | 2010-04-22 | 3,839,400 | 27.65 | 28.06 | 27.35 | 28.01 | 00:00:00 | | 2010-04-23 | 5,739,300 | 27.96 | 28.65 | 27.86 | 28.64 | 00:00:00 | | 2010-04-26 | 2,251,000 | 28.65 | 28.80 | 28.33 | 28.34 | 00:00:00 | | 2010-04-27 | 2,021,500 | 28.28 | 28.41 | 27.73 | 27.73 | 00:00:00 | | 2010-04-28 | 16,327,100 | 27.83 | 27.90 | 25.54 | 25.60 | 00:00:00 | | 2010-04-29 | 15,224,500 | 25.72 | 26.16 | 24.66 | 25.00 | 00:00:00 | | 2010-04-30 | 7,551,700 | 25.05 | 25.24 | 24.73 | 24.76 | 00:00:00 | | 2010-05-03 | 4,614,900 | 25.02 | 25.06 | 24.68 | 24.90 | 00:00:00 | | 2010-05-04 | 5,087,000 | 24.70 | 24.83 | 24.56 | 24.67 | 00:00:00 | | 2010-05-05 | 4,554,300 | 24.51 | 24.89 | 24.51 | 24.69 | 00:00:00 | | 2010-05-06 | 8,673,400 | 24.68 | 25.21 | 23.75 | 24.67 | 00:00:00 | | 2010-05-07 | 6,540,000 | 24.77 | 25.06 | 24.14 | 24.74 | 00:00:00 | | 2010-05-10 | 4,432,800 | 25.35 | 25.64 | 25.04 | 25.55 | 00:00:00 | | 2010-05-11 | 4,369,300 | 25.38 | 26.01 | 25.33 | 25.60 | 00:00:00 | | 2010-05-12 | 4,692,100 | 25.64 | 26.06 | 25.43 | 25.94 | 00:00:00 | | 2010-05-13 | 3,969,800 | 25.93 | 26.07 | 25.61 | 25.72 | 00:00:00 | | 2010-05-14 | 3,132,700 | 25.52 | 25.77 | 25.24 | 25.56 | 00:00:00 | | 2010-05-17 | 4,924,800 | 26.07 | 26.40 | 25.71 | 26.17 | 00:00:00 | | 2010-05-18 | 4,287,000 | 26.43 | 26.43 | 25.79 | 25.81 | 00:00:00 | | 2010-05-19 | 4,588,700 | 25.69 | 26.02 | 25.53 | 25.85 | 00:00:00 | | 2010-05-20 | 4,570,300 | 25.51 | 25.56 | 24.70 | 24.78 | 00:00:00 | | 2010-05-21 | 3,649,400 | 24.56 | 25.01 | 24.43 | 24.98 | 00:00:00 | | 2010-05-24 | 2,453,800 | 24.91 | 25.14 | 24.68 | 24.71 | 00:00:00 | | 2010-05-25 | 6,240,800 | 24.62 | 25.02 | 24.00 | 24.96 | 00:00:00 | | 2010-05-26 | 3,117,600 | 25.14 | 25.31 | 24.89 | 25.05 | 00:00:00 | | 2010-05-27 | 2,818,200 | 25.29 | 25.54 | 25.07 | 25.53 | 00:00:00 | | 2010-05-28 | 4,587,500 | 25.60 | 26.04 | 25.49 | 25.81 | 00:00:00 | | 2010-06-01 | 4,397,600 | 25.65 | 25.97 | 25.27 | 25.27 | 00:00:00 | | 2010-06-02 | 2,555,600 | 25.39 | 25.78 | 25.25 | 25.78 | 00:00:00 | | 2010-06-03 | 2,313,800 | 25.79 | 25.98 | 25.59 | 25.93 | 00:00:00 | | 2010-06-04 | 3,049,900 | 25.43 | 25.77 | 25.00 | 25.09 | 00:00:00 | | 2010-06-07 | 4,248,400 | 25.17 | 25.83 | 25.01 | 25.59 | 00:00:00 | | 2010-06-08 | 3,084,200 | 25.27 | 25.35 | 25.00 | 25.30 | 00:00:00 | | 2010-06-09 | 3,631,000 | 25.45 | 25.56 | 24.84 | 24.89 | 00:00:00 | | 2010-06-10 | 3,988,000 | 25.21 | 25.67 | 25.21 | 25.59 | 00:00:00 | | 2010-06-11 | 2,377,600 | 25.33 | 25.65 | 25.24 | 25.54 | 00:00:00 | | 2010-06-14 | 3,318,400 | 25.76 | 25.95 | 25.49 | 25.65 | 00:00:00 | | 2010-06-15 | 2,768,400 | 25.88 | 25.95 | 25.74 | 25.87 | 00:00:00 | | 2010-06-16 | 2,734,400 | 25.71 | 26.08 | 25.70 | 25.98 | 00:00:00 | | 2010-06-17 | 3,229,800 | 26.10 | 26.11 | 25.83 | 26.03 | 00:00:00 | | 2010-06-18 | 2,720,200 | 25.90 | 26.10 | 25.81 | 26.06 | 00:00:00 | | 2010-06-21 | 9,146,600 | 25.59 | 25.80 | 25.26 | 25.66 | 00:00:00 | | 2010-06-22 | 17,160,700 | 25.28 | 25.35 | 24.24 | 24.24 | 00:00:00 | | 2010-06-23 | 89,614,500 | 24.42 | 25.02 | 24.23 | 24.90 | 00:00:00 | | 2010-06-24 | 16,423,500 | 24.95 | 25.49 | 24.71 | 24.74 | 00:00:00 | | 2010-06-25 | 12,660,700 | 24.87 | 25.26 | 24.73 | 24.93 | 00:00:00 | | 2010-06-28 | 7,647,400 | 25.13 | 25.49 | 24.89 | 25.43 | 00:00:00 | | 2010-06-29 | 9,809,900 | 25.20 | 25.29 | 24.65 | 25.03 | 00:00:00 | | 2010-06-30 | 7,642,800 | 25.02 | 25.32 | 24.82 | 24.95 | 00:00:00 | | 2010-07-01 | 7,736,400 | 25.04 | 25.28 | 24.83 | 25.20 | 00:00:00 | | 2010-07-02 | 5,438,400 | 25.26 | 25.58 | 25.05 | 25.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
