|
 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 | | 2012-11-19 | 4,394,900 | 28.67 | 28.68 | 28.22 | 28.37 | 00:00:00 | | 2012-11-20 | 3,145,500 | 28.38 | 28.49 | 28.07 | 28.33 | 00:00:00 | | 2012-11-21 | 3,211,500 | 28.36 | 28.38 | 28.01 | 28.23 | 00:00:00 | | 2012-11-23 | 1,765,300 | 28.24 | 28.30 | 27.91 | 28.08 | 00:00:00 | | 2012-11-26 | 3,554,900 | 28.12 | 28.57 | 28.10 | 28.44 | 00:00:00 | | 2012-11-27 | 4,263,800 | 28.52 | 28.92 | 28.52 | 28.81 | 00:00:00 | | 2012-11-28 | 2,743,700 | 28.81 | 28.94 | 28.71 | 28.94 | 00:00:00 | | 2012-11-29 | 2,682,800 | 29.00 | 29.11 | 28.86 | 29.06 | 00:00:00 | | 2012-11-30 | 3,713,000 | 29.02 | 29.39 | 29.00 | 29.35 | 00:00:00 | | 2012-12-03 | 3,751,700 | 29.36 | 29.39 | 29.01 | 29.07 | 00:00:00 | | 2012-12-04 | 2,229,000 | 29.12 | 29.19 | 28.91 | 28.96 | 00:00:00 | | 2012-12-05 | 4,057,300 | 28.99 | 29.50 | 28.90 | 29.35 | 00:00:00 | | 2012-12-06 | 4,470,800 | 29.07 | 29.09 | 28.85 | 29.00 | 00:00:00 | | 2012-12-07 | 2,793,100 | 28.99 | 29.07 | 28.84 | 28.98 | 00:00:00 | | 2012-12-10 | 2,933,600 | 28.95 | 29.12 | 28.90 | 29.00 | 00:00:00 | | 2012-12-11 | 4,181,300 | 29.05 | 29.20 | 28.92 | 28.98 | 00:00:00 | | 2012-12-12 | 5,038,400 | 29.01 | 29.29 | 28.96 | 29.06 | 00:00:00 | | 2012-12-13 | 7,284,400 | 29.04 | 29.14 | 28.91 | 29.10 | 00:00:00 | | 2012-12-14 | 3,275,100 | 29.06 | 29.10 | 28.71 | 28.79 | 00:00:00 | | 2012-12-17 | 4,306,300 | 28.82 | 29.28 | 28.82 | 29.27 | 00:00:00 | | 2012-12-18 | 7,291,400 | 29.32 | 29.54 | 29.21 | 29.45 | 00:00:00 | | 2012-12-19 | 3,172,000 | 29.50 | 29.50 | 29.12 | 29.14 | 00:00:00 | | 2012-12-20 | 3,556,600 | 29.23 | 29.26 | 28.97 | 29.11 | 00:00:00 | | 2012-12-21 | 5,602,900 | 29.17 | 29.18 | 28.79 | 28.92 | 00:00:00 | | 2012-12-24 | 1,181,300 | 28.88 | 28.96 | 28.70 | 28.92 | 00:00:00 | | 2012-12-26 | 2,540,600 | 28.95 | 28.99 | 28.62 | 28.62 | 00:00:00 | | 2012-12-27 | 3,779,400 | 28.57 | 28.69 | 28.22 | 28.52 | 00:00:00 | | 2012-12-28 | 2,425,100 | 28.40 | 28.54 | 28.17 | 28.18 | 00:00:00 | | 2012-12-31 | 3,355,700 | 28.11 | 28.65 | 28.04 | 28.63 | 00:00:00 | | 2013-01-02 | 4,728,800 | 28.99 | 29.16 | 28.77 | 29.09 | 00:00:00 | | 2013-01-03 | 3,617,200 | 29.14 | 29.34 | 29.08 | 29.20 | 00:00:00 | | 2013-01-04 | 3,768,500 | 29.27 | 29.32 | 29.08 | 29.21 | 00:00:00 | | 2013-01-07 | 4,434,200 | 29.14 | 29.21 | 28.87 | 28.92 | 00:00:00 | | 2013-01-08 | 2,926,200 | 28.90 | 28.98 | 28.75 | 28.79 | 00:00:00 | | 2013-01-09 | 3,516,300 | 28.98 | 29.04 | 28.82 | 28.96 | 00:00:00 | | 2013-01-10 | 3,476,500 | 29.10 | 29.10 | 28.88 | 29.00 | 00:00:00 | | 2013-01-11 | 2,623,600 | 29.14 | 29.14 | 28.83 | 28.95 | 00:00:00 | | 2013-01-14 | 1,932,300 | 28.99 | 29.12 | 28.90 | 28.95 | 00:00:00 | | 2013-01-15 | 4,500,700 | 28.86 | 28.96 | 28.81 | 28.91 | 00:00:00 | | 2013-01-16 | 3,152,900 | 28.87 | 28.91 | 28.64 | 28.71 | 00:00:00 | | 2013-01-17 | 3,884,900 | 28.78 | 29.12 | 28.77 | 28.99 | 00:00:00 | | 2013-01-18 | 3,678,500 | 29.15 | 29.38 | 29.10 | 29.38 | 00:00:00 | | 2013-01-22 | 4,445,000 | 29.38 | 29.73 | 29.23 | 29.60 | 00:00:00 | | 2013-01-23 | 3,971,400 | 29.51 | 29.57 | 29.34 | 29.39 | 00:00:00 | | 2013-01-24 | 3,032,200 | 29.42 | 29.58 | 29.37 | 29.51 | 00:00:00 | | 2013-01-25 | 2,897,100 | 29.57 | 29.66 | 29.42 | 29.60 | 00:00:00 | | 2013-01-28 | 2,605,600 | 29.60 | 29.63 | 29.36 | 29.60 | 00:00:00 | | 2013-01-29 | 2,661,900 | 29.63 | 29.89 | 29.60 | 29.87 | 00:00:00 | | 2013-01-30 | 4,808,700 | 29.90 | 29.91 | 29.66 | 29.80 | 00:00:00 | | 2013-01-31 | 6,008,300 | 29.75 | 30.36 | 29.75 | 30.29 | 00:00:00 | | 2013-02-01 | 5,389,600 | 30.42 | 30.55 | 30.30 | 30.37 | 00:00:00 | | 2013-02-04 | 2,605,300 | 30.27 | 30.29 | 30.10 | 30.13 | 00:00:00 | | 2013-02-05 | 2,380,400 | 30.21 | 30.32 | 30.13 | 30.16 | 00:00:00 | | 2013-02-06 | 2,222,900 | 30.14 | 30.28 | 29.96 | 30.27 | 00:00:00 | | 2013-02-07 | 2,711,700 | 30.24 | 30.38 | 30.14 | 30.30 | 00:00:00 | | 2013-02-08 | 2,188,500 | 30.30 | 30.36 | 30.15 | 30.31 | 00:00:00 | | 2013-02-11 | 1,538,400 | 30.32 | 30.43 | 30.22 | 30.39 | 00:00:00 | | 2013-02-12 | 2,468,900 | 30.41 | 30.55 | 30.30 | 30.52 | 00:00:00 | | 2013-02-13 | 2,130,500 | 30.53 | 30.60 | 30.37 | 30.47 | 00:00:00 | | 2013-02-14 | 4,259,000 | 30.20 | 30.59 | 30.06 | 30.53 | 00:00:00 | | 2013-02-15 | 4,084,300 | 30.60 | 30.60 | 30.33 | 30.41 | 00:00:00 | | 2013-02-19 | 4,612,400 | 30.28 | 30.57 | 30.26 | 30.47 | 00:00:00 | | 2013-02-20 | 2,949,600 | 30.40 | 30.73 | 30.39 | 30.48 | 00:00:00 | | 2013-02-21 | 4,273,900 | 30.48 | 30.54 | 30.35 | 30.42 | 00:00:00 | | 2013-02-22 | 9,033,300 | 30.56 | 30.79 | 30.54 | 30.79 | 00:00:00 | | 2013-02-25 | 13,137,700 | 30.88 | 30.95 | 30.35 | 30.35 | 00:00:00 | | 2013-02-26 | 13,808,200 | 30.45 | 30.68 | 30.31 | 30.50 | 00:00:00 | | 2013-02-27 | 2,598,800 | 30.50 | 30.73 | 30.49 | 30.71 | 00:00:00 | | 2013-02-28 | 6,171,700 | 30.70 | 30.93 | 30.62 | 30.82 | 00:00:00 | | 2013-03-01 | 3,608,200 | 30.80 | 30.91 | 30.60 | 30.82 | 00:00:00 | | 2013-03-04 | 3,796,800 | 30.78 | 31.07 | 30.70 | 31.05 | 00:00:00 | | 2013-03-05 | 3,398,500 | 31.12 | 31.35 | 31.03 | 31.31 | 00:00:00 | | 2013-03-06 | 3,253,600 | 31.04 | 31.04 | 30.66 | 30.77 | 00:00:00 | | 2013-03-07 | 2,523,700 | 30.76 | 30.88 | 30.51 | 30.52 | 00:00:00 | | 2013-03-08 | 3,856,700 | 30.56 | 30.73 | 30.36 | 30.64 | 00:00:00 | | 2013-03-11 | 6,987,300 | 30.35 | 30.44 | 30.14 | 30.27 | 00:00:00 | | 2013-03-12 | 3,517,000 | 30.30 | 30.49 | 30.24 | 30.39 | 00:00:00 | | 2013-03-13 | 1,967,000 | 30.44 | 30.57 | 30.33 | 30.53 | 00:00:00 | | 2013-03-14 | 5,768,700 | 30.56 | 30.56 | 30.18 | 30.21 | 00:00:00 | | 2013-03-15 | 5,690,900 | 30.08 | 30.49 | 30.06 | 30.49 | 00:00:00 | | 2013-03-18 | 2,635,300 | 30.36 | 30.36 | 30.14 | 30.17 | 00:00:00 | | 2013-03-19 | 4,307,500 | 30.26 | 30.41 | 30.00 | 30.16 | 00:00:00 | | 2013-03-20 | 3,068,400 | 30.25 | 30.42 | 30.19 | 30.26 | 00:00:00 | | 2013-03-21 | 3,894,500 | 30.24 | 30.38 | 30.15 | 30.16 | 00:00:00 | | 2013-03-22 | 4,366,100 | 30.16 | 30.21 | 29.99 | 30.09 | 00:00:00 | | 2013-03-25 | 4,156,600 | 30.22 | 30.29 | 29.95 | 30.12 | 00:00:00 | | 2013-03-26 | 3,840,500 | 30.22 | 30.60 | 30.13 | 30.59 | 00:00:00 | | 2013-03-27 | 3,512,300 | 30.47 | 30.78 | 30.35 | 30.77 | 00:00:00 | | 2013-03-28 | 7,965,400 | 30.80 | 31.35 | 30.75 | 31.31 | 00:00:00 | | 2013-04-01 | 3,313,900 | 31.35 | 31.36 | 31.16 | 31.25 | 00:00:00 | | 2013-04-02 | 3,296,000 | 31.32 | 31.38 | 31.04 | 31.16 | 00:00:00 | | 2013-04-03 | 5,029,300 | 31.24 | 31.24 | 30.81 | 30.88 | 00:00:00 | | 2013-04-04 | 3,526,900 | 30.88 | 31.30 | 30.86 | 31.29 | 00:00:00 | | 2013-04-05 | 3,820,900 | 31.07 | 31.48 | 31.07 | 31.44 | 00:00:00 | | 2013-04-08 | 3,074,300 | 31.42 | 31.67 | 31.20 | 31.67 | 00:00:00 | | 2013-04-09 | 3,597,700 | 31.71 | 31.71 | 31.38 | 31.48 | 00:00:00 | | 2013-04-10 | 4,655,200 | 31.54 | 31.89 | 31.50 | 31.66 | 00:00:00 | | 2013-04-11 | 3,447,500 | 31.68 | 31.95 | 31.58 | 31.90 | 00:00:00 | | 2013-04-12 | 2,120,900 | 31.89 | 32.03 | 31.85 | 31.99 | 00:00:00 | | 2013-04-15 | 3,033,300 | 31.79 | 31.97 | 31.50 | 31.50 | 00:00:00 | | 2013-04-16 | 3,425,000 | 31.60 | 31.92 | 31.37 | 31.86 | 00:00:00 | | 2013-04-17 | 4,012,100 | 32.00 | 32.08 | 31.57 | 31.83 | 00:00:00 | | 2013-04-18 | 3,159,900 | 31.91 | 32.11 | 31.85 | 32.06 | 00:00:00 | | 2013-04-19 | 8,731,800 | 32.16 | 32.58 | 32.08 | 32.57 | 00:00:00 | | 2013-04-22 | 3,211,600 | 32.58 | 32.69 | 32.33 | 32.54 | 00:00:00 | | 2013-04-23 | 3,854,600 | 32.62 | 32.70 | 32.39 | 32.70 | 00:00:00 | | 2013-04-24 | 2,769,700 | 32.70 | 32.93 | 32.52 | 32.80 | 00:00:00 | | 2013-04-25 | 1,950,300 | 32.89 | 32.96 | 32.70 | 32.83 | 00:00:00 | | 2013-04-26 | 3,714,500 | 32.80 | 33.15 | 32.77 | 33.03 | 00:00:00 | | 2013-04-29 | 4,451,000 | 33.14 | 33.40 | 33.00 | 33.31 | 00:00:00 | | 2013-04-30 | 3,428,600 | 33.30 | 33.38 | 33.20 | 33.38 | 00:00:00 | | 2013-05-01 | 3,439,700 | 33.40 | 33.55 | 33.15 | 33.26 | 00:00:00 | | 2013-05-02 | 6,675,300 | 33.28 | 33.39 | 32.54 | 32.94 | 00:00:00 | | 2013-05-03 | 5,794,000 | 33.02 | 33.16 | 32.72 | 32.73 | 00:00:00 | | 2013-05-06 | 4,985,100 | 32.65 | 32.74 | 31.95 | 31.98 | 00:00:00 | | 2013-05-07 | 5,014,400 | 32.05 | 32.40 | 32.02 | 32.40 | 00:00:00 | | 2013-05-08 | 4,761,500 | 32.34 | 32.49 | 31.86 | 31.99 | 00:00:00 | | 2013-05-09 | 6,104,200 | 31.98 | 32.09 | 31.75 | 31.81 | 00:00:00 | | 2013-05-10 | 5,271,400 | 31.80 | 31.88 | 31.34 | 31.84 | 00:00:00 | | 2013-05-13 | 4,812,300 | 31.76 | 31.82 | 31.39 | 31.73 | 00:00:00 | | 2013-05-14 | 4,418,100 | 31.79 | 32.00 | 31.72 | 31.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
