|
 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 | | 2010-07-02 | 5,438,400 | 25.26 | 25.58 | 25.05 | 25.46 | 00:00:00 | | 2010-07-06 | 4,605,400 | 25.64 | 25.80 | 25.45 | 25.70 | 00:00:00 | | 2010-07-07 | 6,241,500 | 25.81 | 26.31 | 25.72 | 26.20 | 00:00:00 | | 2010-07-08 | 10,095,000 | 26.58 | 26.62 | 25.83 | 26.14 | 00:00:00 | | 2010-07-09 | 5,423,000 | 26.15 | 26.26 | 25.96 | 26.22 | 00:00:00 | | 2010-07-12 | 3,501,700 | 26.20 | 26.31 | 26.05 | 26.19 | 00:00:00 | | 2010-07-13 | 5,688,500 | 26.48 | 26.48 | 26.08 | 26.13 | 00:00:00 | | 2010-07-14 | 7,428,700 | 26.05 | 26.08 | 25.61 | 25.83 | 00:00:00 | | 2010-07-15 | 4,782,800 | 25.87 | 26.29 | 25.71 | 26.19 | 00:00:00 | | 2010-07-16 | 6,580,400 | 26.10 | 26.25 | 25.69 | 25.72 | 00:00:00 | | 2010-07-19 | 3,919,300 | 25.75 | 26.34 | 25.75 | 26.21 | 00:00:00 | | 2010-07-20 | 5,588,500 | 25.95 | 26.53 | 25.95 | 26.52 | 00:00:00 | | 2010-07-21 | 3,725,400 | 26.50 | 26.62 | 26.17 | 26.34 | 00:00:00 | | 2010-07-22 | 4,039,900 | 26.48 | 26.87 | 26.48 | 26.81 | 00:00:00 | | 2010-07-23 | 4,061,200 | 26.76 | 26.80 | 26.23 | 26.66 | 00:00:00 | | 2010-07-26 | 3,336,900 | 26.61 | 26.89 | 26.60 | 26.82 | 00:00:00 | | 2010-07-27 | 4,470,400 | 26.92 | 27.33 | 26.81 | 27.22 | 00:00:00 | | 2010-07-28 | 6,292,500 | 27.05 | 27.53 | 26.75 | 27.50 | 00:00:00 | | 2010-07-29 | 6,116,700 | 27.75 | 28.00 | 27.24 | 27.35 | 00:00:00 | | 2010-07-30 | 10,399,800 | 27.20 | 27.54 | 26.92 | 27.29 | 00:00:00 | | 2010-08-02 | 5,308,000 | 27.45 | 27.85 | 27.45 | 27.79 | 00:00:00 | | 2010-08-03 | 4,571,100 | 27.68 | 27.89 | 27.52 | 27.63 | 00:00:00 | | 2010-08-04 | 4,532,200 | 27.66 | 27.78 | 27.26 | 27.72 | 00:00:00 | | 2010-08-05 | 9,326,700 | 26.95 | 27.38 | 26.49 | 26.73 | 00:00:00 | | 2010-08-06 | 6,665,500 | 26.56 | 26.82 | 26.16 | 26.78 | 00:00:00 | | 2010-08-09 | 4,864,900 | 26.87 | 26.97 | 26.47 | 26.54 | 00:00:00 | | 2010-08-10 | 5,795,500 | 26.43 | 26.71 | 26.12 | 26.43 | 00:00:00 | | 2010-08-11 | 7,626,000 | 26.12 | 26.23 | 25.95 | 26.05 | 00:00:00 | | 2010-08-12 | 5,991,600 | 25.82 | 26.53 | 25.51 | 26.43 | 00:00:00 | | 2010-08-13 | 5,187,600 | 26.41 | 27.10 | 26.31 | 26.88 | 00:00:00 | | 2010-08-16 | 3,561,400 | 26.77 | 26.94 | 26.46 | 26.93 | 00:00:00 | | 2010-08-17 | 3,950,300 | 27.01 | 27.38 | 26.87 | 27.06 | 00:00:00 | | 2010-08-18 | 3,981,200 | 27.06 | 27.15 | 26.74 | 26.90 | 00:00:00 | | 2010-08-19 | 2,982,500 | 26.92 | 26.99 | 26.44 | 26.69 | 00:00:00 | | 2010-08-20 | 2,847,200 | 26.51 | 26.64 | 26.34 | 26.56 | 00:00:00 | | 2010-08-23 | 2,726,900 | 26.62 | 26.89 | 26.48 | 26.57 | 00:00:00 | | 2010-08-24 | 5,127,100 | 26.33 | 26.83 | 26.30 | 26.61 | 00:00:00 | | 2010-08-25 | 10,322,700 | 26.56 | 26.71 | 26.28 | 26.65 | 00:00:00 | | 2010-08-26 | 2,390,700 | 26.68 | 26.85 | 26.57 | 26.63 | 00:00:00 | | 2010-08-27 | 4,056,200 | 26.76 | 27.53 | 26.48 | 27.40 | 00:00:00 | | 2010-08-30 | 2,450,800 | 27.37 | 27.51 | 27.11 | 27.12 | 00:00:00 | | 2010-08-31 | 4,825,800 | 27.10 | 27.33 | 26.79 | 27.16 | 00:00:00 | | 2010-09-01 | 3,796,000 | 27.35 | 27.95 | 27.28 | 27.85 | 00:00:00 | | 2010-09-02 | 7,068,200 | 27.57 | 27.93 | 27.28 | 27.65 | 00:00:00 | | 2010-09-03 | 4,291,700 | 27.74 | 27.92 | 27.44 | 27.70 | 00:00:00 | | 2010-09-07 | 3,839,400 | 27.73 | 27.85 | 27.51 | 27.54 | 00:00:00 | | 2010-09-08 | 5,047,600 | 27.21 | 27.42 | 27.06 | 27.09 | 00:00:00 | | 2010-09-09 | 3,783,200 | 27.34 | 27.42 | 27.04 | 27.12 | 00:00:00 | | 2010-09-10 | 2,662,600 | 27.07 | 27.29 | 26.90 | 27.24 | 00:00:00 | | 2010-09-13 | 4,721,400 | 27.43 | 27.60 | 27.25 | 27.27 | 00:00:00 | | 2010-09-14 | 4,359,600 | 27.18 | 27.30 | 26.90 | 26.94 | 00:00:00 | | 2010-09-15 | 4,518,000 | 27.00 | 27.06 | 26.73 | 26.84 | 00:00:00 | | 2010-09-16 | 4,489,300 | 26.83 | 26.95 | 26.53 | 26.79 | 00:00:00 | | 2010-09-17 | 4,782,100 | 26.95 | 26.99 | 26.61 | 26.75 | 00:00:00 | | 2010-09-20 | 5,726,800 | 26.57 | 26.93 | 26.50 | 26.65 | 00:00:00 | | 2010-09-21 | 5,349,500 | 26.70 | 27.00 | 26.54 | 26.72 | 00:00:00 | | 2010-09-22 | 3,954,300 | 26.78 | 27.24 | 26.70 | 27.07 | 00:00:00 | | 2010-09-23 | 5,439,000 | 27.03 | 27.37 | 26.94 | 27.23 | 00:00:00 | | 2010-09-24 | 5,266,900 | 27.45 | 27.55 | 27.29 | 27.41 | 00:00:00 | | 2010-09-27 | 3,341,100 | 27.45 | 27.76 | 27.32 | 27.66 | 00:00:00 | | 2010-09-28 | 4,481,800 | 27.73 | 27.84 | 27.33 | 27.58 | 00:00:00 | | 2010-09-29 | 3,073,500 | 27.55 | 27.57 | 27.13 | 27.41 | 00:00:00 | | 2010-09-30 | 4,798,200 | 27.49 | 27.54 | 27.08 | 27.23 | 00:00:00 | | 2010-10-01 | 2,513,000 | 27.50 | 27.51 | 27.14 | 27.44 | 00:00:00 | | 2010-10-04 | 4,139,400 | 27.47 | 27.66 | 27.36 | 27.62 | 00:00:00 | | 2010-10-05 | 5,763,300 | 27.85 | 28.14 | 27.79 | 27.93 | 00:00:00 | | 2010-10-06 | 2,857,300 | 27.93 | 28.03 | 27.55 | 27.66 | 00:00:00 | | 2010-10-07 | 1,847,800 | 27.78 | 27.86 | 27.58 | 27.65 | 00:00:00 | | 2010-10-08 | 2,531,100 | 27.72 | 27.83 | 27.44 | 27.71 | 00:00:00 | | 2010-10-11 | 1,952,900 | 27.74 | 27.80 | 27.57 | 27.68 | 00:00:00 | | 2010-10-12 | 2,435,700 | 27.70 | 27.72 | 27.44 | 27.54 | 00:00:00 | | 2010-10-13 | 3,734,800 | 27.59 | 27.86 | 27.47 | 27.72 | 00:00:00 | | 2010-10-14 | 2,485,500 | 27.73 | 27.88 | 27.47 | 27.57 | 00:00:00 | | 2010-10-15 | 12,046,500 | 27.70 | 27.76 | 27.00 | 27.53 | 00:00:00 | | 2010-10-18 | 2,958,500 | 27.57 | 27.99 | 27.52 | 27.93 | 00:00:00 | | 2010-10-19 | 4,339,200 | 27.74 | 27.91 | 27.59 | 27.79 | 00:00:00 | | 2010-10-20 | 2,922,500 | 27.87 | 28.14 | 27.82 | 27.88 | 00:00:00 | | 2010-10-21 | 4,482,600 | 27.99 | 28.00 | 27.26 | 27.45 | 00:00:00 | | 2010-10-22 | 5,301,100 | 27.52 | 27.59 | 26.82 | 26.91 | 00:00:00 | | 2010-10-25 | 4,432,500 | 27.00 | 27.06 | 26.76 | 26.89 | 00:00:00 | | 2010-10-26 | 3,016,200 | 26.89 | 26.89 | 26.55 | 26.74 | 00:00:00 | | 2010-10-27 | 4,647,900 | 26.53 | 26.56 | 26.21 | 26.50 | 00:00:00 | | 2010-10-28 | 8,994,300 | 26.57 | 26.71 | 25.89 | 26.44 | 00:00:00 | | 2010-10-29 | 5,882,300 | 26.43 | 27.06 | 26.42 | 26.86 | 00:00:00 | | 2010-11-01 | 4,561,200 | 26.97 | 27.06 | 26.18 | 26.31 | 00:00:00 | | 2010-11-02 | 3,141,500 | 26.52 | 26.86 | 26.47 | 26.82 | 00:00:00 | | 2010-11-03 | 3,166,400 | 26.92 | 26.98 | 26.38 | 26.61 | 00:00:00 | | 2010-11-04 | 5,350,600 | 26.79 | 26.89 | 26.60 | 26.80 | 00:00:00 | | 2010-11-05 | 3,663,800 | 26.90 | 27.08 | 26.74 | 27.00 | 00:00:00 | | 2010-11-08 | 3,203,000 | 26.94 | 27.03 | 26.83 | 27.01 | 00:00:00 | | 2010-11-09 | 2,580,000 | 27.06 | 27.09 | 26.82 | 26.90 | 00:00:00 | | 2010-11-10 | 3,137,500 | 26.84 | 26.86 | 26.39 | 26.60 | 00:00:00 | | 2010-11-11 | 2,420,600 | 26.50 | 26.73 | 26.37 | 26.55 | 00:00:00 | | 2010-11-12 | 3,895,300 | 26.41 | 26.42 | 26.04 | 26.12 | 00:00:00 | | 2010-11-15 | 3,109,200 | 26.14 | 26.29 | 26.01 | 26.06 | 00:00:00 | | 2010-11-16 | 3,848,500 | 25.98 | 26.02 | 25.59 | 25.75 | 00:00:00 | | 2010-11-17 | 2,370,600 | 25.85 | 26.02 | 25.64 | 25.80 | 00:00:00 | | 2010-11-18 | 2,535,700 | 25.92 | 25.99 | 25.79 | 25.87 | 00:00:00 | | 2010-11-19 | 3,567,100 | 25.90 | 25.90 | 25.50 | 25.71 | 00:00:00 | | 2010-11-22 | 2,327,400 | 25.65 | 25.82 | 25.45 | 25.80 | 00:00:00 | | 2010-11-23 | 3,897,700 | 25.70 | 25.70 | 25.30 | 25.56 | 00:00:00 | | 2010-11-24 | 3,352,500 | 25.57 | 25.69 | 25.34 | 25.43 | 00:00:00 | | 2010-11-26 | 2,114,700 | 25.30 | 25.55 | 25.18 | 25.30 | 00:00:00 | | 2010-11-29 | 4,141,100 | 25.20 | 25.53 | 25.13 | 25.46 | 00:00:00 | | 2010-11-30 | 10,664,600 | 25.58 | 25.59 | 25.24 | 25.41 | 00:00:00 | | 2010-12-01 | 10,716,600 | 25.60 | 25.70 | 25.43 | 25.58 | 00:00:00 | | 2010-12-02 | 10,869,400 | 25.61 | 25.91 | 25.43 | 25.76 | 00:00:00 | | 2010-12-03 | 4,031,700 | 25.76 | 26.01 | 25.62 | 25.91 | 00:00:00 | | 2010-12-06 | 3,190,700 | 25.91 | 26.00 | 25.79 | 25.96 | 00:00:00 | | 2010-12-07 | 4,747,700 | 26.08 | 26.21 | 25.61 | 25.71 | 00:00:00 | | 2010-12-08 | 4,362,800 | 25.47 | 25.52 | 25.14 | 25.30 | 00:00:00 | | 2010-12-09 | 4,738,000 | 25.31 | 25.35 | 25.17 | 25.19 | 00:00:00 | | 2010-12-10 | 3,069,900 | 25.25 | 25.36 | 25.13 | 25.25 | 00:00:00 | | 2010-12-13 | 3,808,600 | 25.26 | 25.64 | 25.25 | 25.55 | 00:00:00 | | 2010-12-14 | 3,522,700 | 25.62 | 25.73 | 25.47 | 25.50 | 00:00:00 | | 2010-12-15 | 2,493,900 | 25.52 | 25.60 | 25.22 | 25.27 | 00:00:00 | | 2010-12-16 | 4,289,800 | 25.31 | 25.68 | 25.17 | 25.68 | 00:00:00 | | 2010-12-17 | 5,750,200 | 25.75 | 26.05 | 25.67 | 26.03 | 00:00:00 | | 2010-12-20 | 3,125,500 | 26.11 | 26.20 | 26.00 | 26.16 | 00:00:00 | | 2010-12-21 | 2,875,000 | 26.16 | 26.28 | 26.10 | 26.19 | 00:00:00 | | 2010-12-22 | 2,527,300 | 26.28 | 26.38 | 26.11 | 26.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
