|
 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 | | 2010-12-22 | 2,527,300 | 26.28 | 26.38 | 26.11 | 26.33 | 00:00:00 | | 2010-12-23 | 1,747,100 | 26.32 | 26.54 | 26.23 | 26.40 | 00:00:00 | | 2010-12-27 | 1,112,800 | 26.40 | 26.45 | 26.29 | 26.30 | 00:00:00 | | 2010-12-28 | 1,798,900 | 26.34 | 26.50 | 26.19 | 26.41 | 00:00:00 | | 2010-12-29 | 1,661,000 | 26.48 | 26.49 | 26.27 | 26.34 | 00:00:00 | | 2010-12-30 | 1,928,600 | 26.30 | 26.45 | 26.16 | 26.24 | 00:00:00 | | 2010-12-31 | 1,376,500 | 26.28 | 26.43 | 26.17 | 26.32 | 00:00:00 | | 2011-01-03 | 2,258,300 | 26.51 | 26.65 | 26.29 | 26.58 | 00:00:00 | | 2011-01-04 | 3,394,500 | 26.69 | 26.98 | 26.31 | 26.91 | 00:00:00 | | 2011-01-05 | 2,423,500 | 26.80 | 26.96 | 26.58 | 26.83 | 00:00:00 | | 2011-01-06 | 2,990,600 | 26.85 | 26.85 | 26.48 | 26.64 | 00:00:00 | | 2011-01-07 | 4,530,800 | 26.72 | 26.73 | 26.18 | 26.39 | 00:00:00 | | 2011-01-10 | 3,563,200 | 26.35 | 26.39 | 26.08 | 26.35 | 00:00:00 | | 2011-01-11 | 3,706,400 | 26.45 | 26.45 | 26.17 | 26.37 | 00:00:00 | | 2011-01-12 | 2,726,200 | 26.41 | 26.65 | 26.33 | 26.60 | 00:00:00 | | 2011-01-13 | 12,659,600 | 26.54 | 26.65 | 25.33 | 25.73 | 00:00:00 | | 2011-01-14 | 4,847,800 | 25.75 | 26.07 | 25.51 | 25.65 | 00:00:00 | | 2011-01-18 | 3,624,500 | 25.65 | 25.73 | 25.50 | 25.64 | 00:00:00 | | 2011-01-19 | 3,254,700 | 25.60 | 25.92 | 25.60 | 25.81 | 00:00:00 | | 2011-01-20 | 3,750,800 | 25.79 | 26.09 | 25.77 | 26.00 | 00:00:00 | | 2011-01-21 | 4,443,800 | 26.06 | 26.07 | 25.80 | 25.83 | 00:00:00 | | 2011-01-24 | 10,048,200 | 25.85 | 26.22 | 25.85 | 25.87 | 00:00:00 | | 2011-01-25 | 4,032,000 | 25.88 | 25.90 | 25.61 | 25.83 | 00:00:00 | | 2011-01-26 | 7,543,000 | 25.92 | 25.98 | 25.39 | 25.57 | 00:00:00 | | 2011-01-27 | 4,250,300 | 25.51 | 25.77 | 25.46 | 25.74 | 00:00:00 | | 2011-01-28 | 3,345,400 | 25.79 | 25.87 | 25.41 | 25.41 | 00:00:00 | | 2011-01-31 | 3,871,300 | 25.48 | 25.82 | 25.45 | 25.79 | 00:00:00 | | 2011-02-01 | 4,746,900 | 25.84 | 25.91 | 25.51 | 25.81 | 00:00:00 | | 2011-02-02 | 3,887,500 | 25.67 | 26.00 | 25.63 | 25.76 | 00:00:00 | | 2011-02-03 | 3,301,000 | 25.76 | 25.84 | 25.48 | 25.83 | 00:00:00 | | 2011-02-04 | 9,876,900 | 25.77 | 25.98 | 24.83 | 25.08 | 00:00:00 | | 2011-02-07 | 8,327,900 | 25.04 | 25.04 | 24.56 | 24.81 | 00:00:00 | | 2011-02-08 | 6,543,500 | 24.76 | 25.14 | 24.73 | 24.89 | 00:00:00 | | 2011-02-09 | 6,635,200 | 24.88 | 25.01 | 24.65 | 25.01 | 00:00:00 | | 2011-02-10 | 5,398,600 | 24.91 | 25.00 | 24.73 | 24.83 | 00:00:00 | | 2011-02-11 | 3,991,700 | 24.82 | 24.89 | 24.65 | 24.75 | 00:00:00 | | 2011-02-14 | 6,680,400 | 24.76 | 24.76 | 24.50 | 24.60 | 00:00:00 | | 2011-02-15 | 3,998,800 | 24.57 | 24.80 | 24.55 | 24.75 | 00:00:00 | | 2011-02-16 | 6,606,600 | 24.75 | 25.07 | 24.71 | 24.85 | 00:00:00 | | 2011-02-17 | 3,581,800 | 24.79 | 25.03 | 24.79 | 25.01 | 00:00:00 | | 2011-02-18 | 3,980,800 | 25.05 | 25.10 | 24.93 | 25.03 | 00:00:00 | | 2011-02-22 | 3,926,700 | 24.90 | 25.11 | 24.88 | 25.02 | 00:00:00 | | 2011-02-23 | 4,185,400 | 25.06 | 25.25 | 24.97 | 25.00 | 00:00:00 | | 2011-02-24 | 3,134,900 | 25.07 | 25.07 | 24.82 | 24.87 | 00:00:00 | | 2011-02-25 | 3,225,900 | 24.89 | 24.93 | 24.61 | 24.81 | 00:00:00 | | 2011-02-28 | 6,377,400 | 25.27 | 25.66 | 25.15 | 25.43 | 00:00:00 | | 2011-03-01 | 12,797,200 | 25.53 | 25.72 | 24.50 | 24.90 | 00:00:00 | | 2011-03-02 | 10,468,800 | 25.49 | 26.18 | 25.38 | 25.74 | 00:00:00 | | 2011-03-03 | 5,745,000 | 26.05 | 26.14 | 25.59 | 25.72 | 00:00:00 | | 2011-03-04 | 6,982,400 | 25.68 | 25.68 | 25.17 | 25.56 | 00:00:00 | | 2011-03-07 | 8,227,800 | 25.81 | 26.03 | 25.71 | 26.00 | 00:00:00 | | 2011-03-08 | 4,787,400 | 25.78 | 25.80 | 25.52 | 25.54 | 00:00:00 | | 2011-03-09 | 6,398,500 | 25.56 | 25.82 | 25.41 | 25.78 | 00:00:00 | | 2011-03-10 | 4,462,400 | 25.67 | 25.74 | 25.42 | 25.44 | 00:00:00 | | 2011-03-11 | 3,659,200 | 25.45 | 25.55 | 25.00 | 25.26 | 00:00:00 | | 2011-03-14 | 9,360,500 | 25.06 | 25.27 | 24.96 | 25.24 | 00:00:00 | | 2011-03-15 | 5,677,600 | 24.93 | 25.01 | 24.55 | 24.58 | 00:00:00 | | 2011-03-16 | 6,634,900 | 24.57 | 24.69 | 24.26 | 24.35 | 00:00:00 | | 2011-03-17 | 8,462,700 | 24.63 | 24.63 | 24.10 | 24.42 | 00:00:00 | | 2011-03-18 | 5,708,300 | 24.80 | 24.97 | 24.44 | 24.59 | 00:00:00 | | 2011-03-21 | 2,858,900 | 24.76 | 24.84 | 24.60 | 24.68 | 00:00:00 | | 2011-03-22 | 4,874,300 | 24.73 | 24.79 | 24.45 | 24.47 | 00:00:00 | | 2011-03-23 | 3,840,900 | 24.51 | 24.55 | 24.32 | 24.40 | 00:00:00 | | 2011-03-24 | 3,241,700 | 24.47 | 24.58 | 24.35 | 24.46 | 00:00:00 | | 2011-03-25 | 5,072,200 | 24.55 | 24.63 | 24.50 | 24.57 | 00:00:00 | | 2011-03-28 | 4,739,600 | 24.56 | 24.75 | 24.50 | 24.52 | 00:00:00 | | 2011-03-29 | 2,932,200 | 24.55 | 24.84 | 24.46 | 24.80 | 00:00:00 | | 2011-03-30 | 5,268,600 | 24.89 | 25.31 | 24.88 | 25.14 | 00:00:00 | | 2011-03-31 | 4,066,000 | 25.11 | 25.34 | 24.95 | 25.30 | 00:00:00 | | 2011-04-01 | 8,428,500 | 25.52 | 25.76 | 25.36 | 25.70 | 00:00:00 | | 2011-04-04 | 7,111,300 | 25.89 | 25.99 | 25.66 | 25.82 | 00:00:00 | | 2011-04-05 | 4,286,300 | 25.77 | 25.81 | 25.48 | 25.56 | 00:00:00 | | 2011-04-06 | 3,374,700 | 25.59 | 25.78 | 25.55 | 25.57 | 00:00:00 | | 2011-04-07 | 2,879,800 | 25.60 | 25.70 | 25.50 | 25.68 | 00:00:00 | | 2011-04-08 | 3,581,500 | 25.71 | 25.88 | 25.64 | 25.87 | 00:00:00 | | 2011-04-11 | 15,456,700 | 25.36 | 25.81 | 25.23 | 25.69 | 00:00:00 | | 2011-04-12 | 101,654,600 | 25.61 | 26.88 | 25.50 | 26.88 | 00:00:00 | | 2011-04-13 | 15,723,800 | 26.82 | 26.89 | 26.55 | 26.79 | 00:00:00 | | 2011-04-14 | 7,413,800 | 26.67 | 26.77 | 26.48 | 26.75 | 00:00:00 | | 2011-04-15 | 7,686,900 | 26.84 | 27.07 | 26.78 | 27.00 | 00:00:00 | | 2011-04-18 | 7,240,800 | 26.79 | 27.00 | 26.48 | 26.83 | 00:00:00 | | 2011-04-19 | 7,526,100 | 26.84 | 26.86 | 26.62 | 26.76 | 00:00:00 | | 2011-04-20 | 6,545,400 | 26.96 | 27.09 | 26.91 | 27.01 | 00:00:00 | | 2011-04-21 | 5,204,800 | 27.07 | 27.07 | 26.75 | 26.90 | 00:00:00 | | 2011-04-25 | 3,966,000 | 26.93 | 27.06 | 26.81 | 26.95 | 00:00:00 | | 2011-04-26 | 6,210,400 | 27.11 | 27.17 | 26.99 | 27.13 | 00:00:00 | | 2011-04-27 | 6,355,500 | 27.18 | 27.48 | 27.15 | 27.37 | 00:00:00 | | 2011-04-28 | 7,047,000 | 27.41 | 27.51 | 27.22 | 27.43 | 00:00:00 | | 2011-04-29 | 10,000,000 | 27.44 | 27.56 | 27.22 | 27.43 | 00:00:00 | | 2011-05-02 | 4,986,400 | 27.59 | 27.75 | 27.34 | 27.47 | 00:00:00 | | 2011-05-03 | 8,366,800 | 27.53 | 27.84 | 27.29 | 27.46 | 00:00:00 | | 2011-05-04 | 12,406,500 | 27.51 | 27.61 | 27.32 | 27.56 | 00:00:00 | | 2011-05-05 | 6,215,100 | 27.49 | 27.60 | 27.04 | 27.39 | 00:00:00 | | 2011-05-06 | 4,861,000 | 27.80 | 27.95 | 27.41 | 27.53 | 00:00:00 | | 2011-05-09 | 6,041,900 | 27.54 | 27.60 | 27.21 | 27.36 | 00:00:00 | | 2011-05-10 | 7,837,000 | 27.43 | 27.94 | 27.38 | 27.77 | 00:00:00 | | 2011-05-11 | 4,897,700 | 27.77 | 27.94 | 27.53 | 27.79 | 00:00:00 | | 2011-05-12 | 3,600,000 | 27.79 | 28.05 | 27.74 | 28.03 | 00:00:00 | | 2011-05-13 | 5,634,300 | 28.06 | 28.10 | 27.71 | 27.93 | 00:00:00 | | 2011-05-16 | 4,370,600 | 27.92 | 28.03 | 27.67 | 27.75 | 00:00:00 | | 2011-05-17 | 6,562,100 | 27.73 | 28.21 | 27.59 | 28.19 | 00:00:00 | | 2011-05-18 | 4,147,700 | 28.13 | 28.22 | 27.89 | 28.15 | 00:00:00 | | 2011-05-19 | 3,113,100 | 28.16 | 28.27 | 28.05 | 28.19 | 00:00:00 | | 2011-05-20 | 4,052,000 | 28.17 | 28.38 | 28.02 | 28.28 | 00:00:00 | | 2011-05-23 | 3,431,400 | 28.09 | 28.22 | 28.00 | 28.05 | 00:00:00 | | 2011-05-24 | 6,039,300 | 28.15 | 28.15 | 27.79 | 27.81 | 00:00:00 | | 2011-05-25 | 3,758,800 | 27.77 | 27.90 | 27.51 | 27.75 | 00:00:00 | | 2011-05-26 | 2,629,800 | 27.75 | 27.89 | 27.62 | 27.74 | 00:00:00 | | 2011-05-27 | 3,222,500 | 27.86 | 28.00 | 27.75 | 27.86 | 00:00:00 | | 2011-05-31 | 4,587,700 | 28.05 | 28.23 | 27.93 | 28.19 | 00:00:00 | | 2011-06-01 | 4,071,800 | 28.14 | 28.21 | 27.90 | 27.96 | 00:00:00 | | 2011-06-02 | 4,369,900 | 28.01 | 28.01 | 27.66 | 27.87 | 00:00:00 | | 2011-06-03 | 4,705,800 | 27.66 | 27.92 | 27.50 | 27.77 | 00:00:00 | | 2011-06-06 | 4,408,500 | 27.71 | 27.78 | 27.50 | 27.55 | 00:00:00 | | 2011-06-07 | 5,994,500 | 27.71 | 28.00 | 27.56 | 27.63 | 00:00:00 | | 2011-06-08 | 5,764,000 | 27.42 | 27.50 | 27.12 | 27.12 | 00:00:00 | | 2011-06-09 | 8,041,500 | 27.22 | 27.29 | 26.97 | 27.12 | 00:00:00 | | 2011-06-10 | 4,425,100 | 27.10 | 27.19 | 26.95 | 26.95 | 00:00:00 | | 2011-06-13 | 2,889,400 | 27.10 | 27.23 | 26.97 | 27.13 | 00:00:00 | | 2011-06-14 | 3,871,700 | 27.31 | 27.36 | 27.05 | 27.25 | 00:00:00 | | 2011-06-15 | 4,217,000 | 27.09 | 27.37 | 26.84 | 26.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
