|
 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 | | 2013-05-14 | 4,418,100 | 31.79 | 32.00 | 31.72 | 31.88 | 00:00:00 | | 2013-05-15 | 3,446,100 | 31.88 | 32.17 | 31.76 | 32.01 | 00:00:00 | | 2013-05-16 | 3,379,300 | 31.92 | 32.08 | 31.83 | 31.94 | 00:00:00 | | 2013-05-17 | 5,674,600 | 32.01 | 32.18 | 31.93 | 32.15 | 00:00:00 | | 2013-05-20 | 4,459,700 | 32.15 | 32.22 | 31.78 | 31.81 | 00:00:00 | | 2013-05-21 | 3,896,800 | 31.83 | 31.96 | 31.66 | 31.82 | 00:00:00 | | 2013-05-22 | 5,041,200 | 31.77 | 31.97 | 31.17 | 31.27 | 00:00:00 | | 2013-05-23 | 14,222,800 | 31.17 | 31.24 | 30.45 | 31.00 | 00:00:00 | | 2013-05-24 | 12,386,900 | 30.88 | 30.98 | 30.53 | 30.59 | 00:00:00 | | 2013-05-28 | 18,021,000 | 30.66 | 30.68 | 29.81 | 30.06 | 00:00:00 | | 2013-05-29 | 8,255,800 | 29.89 | 30.17 | 29.52 | 30.04 | 00:00:00 | | 2013-05-30 | 5,239,700 | 30.17 | 30.49 | 29.87 | 29.90 | 00:00:00 | | 2013-05-31 | 6,344,000 | 29.82 | 30.22 | 29.70 | 29.70 | 00:00:00 | | 2013-06-03 | 6,511,800 | 29.69 | 30.03 | 29.42 | 29.66 | 00:00:00 | | 2013-06-04 | 5,599,300 | 29.66 | 29.79 | 29.50 | 29.70 | 00:00:00 | | 2013-06-05 | 4,462,000 | 29.60 | 29.68 | 29.42 | 29.45 | 00:00:00 | | 2013-06-06 | 5,191,100 | 29.12 | 29.42 | 29.02 | 29.40 | 00:00:00 | | 2013-06-07 | 5,672,600 | 29.49 | 29.73 | 29.25 | 29.29 | 00:00:00 | | 2013-06-10 | 6,111,400 | 29.38 | 29.47 | 29.12 | 29.13 | 00:00:00 | | 2013-06-11 | 7,847,300 | 29.01 | 29.36 | 28.85 | 28.98 | 00:00:00 | | 2013-06-12 | 6,964,000 | 29.12 | 29.12 | 28.45 | 28.45 | 00:00:00 | | 2013-06-13 | 6,441,700 | 28.46 | 29.01 | 28.45 | 28.99 | 00:00:00 | | 2013-06-14 | 5,730,300 | 28.87 | 29.26 | 28.87 | 29.13 | 00:00:00 | | 2013-06-17 | 5,287,500 | 29.20 | 29.46 | 29.05 | 29.13 | 00:00:00 | | 2013-06-18 | 8,428,800 | 29.18 | 29.61 | 29.10 | 29.46 | 00:00:00 | | 2013-06-19 | 6,960,300 | 29.44 | 29.77 | 29.05 | 29.05 | 00:00:00 | | 2013-06-20 | 6,498,600 | 28.88 | 28.93 | 28.44 | 28.52 | 00:00:00 | | 2013-06-21 | 7,589,700 | 28.67 | 29.04 | 28.48 | 28.98 | 00:00:00 | | 2013-06-24 | 4,905,000 | 28.76 | 29.28 | 28.50 | 29.08 | 00:00:00 | | 2013-06-25 | 4,994,400 | 29.18 | 29.53 | 29.04 | 29.50 | 00:00:00 | | 2013-06-26 | 4,809,700 | 29.74 | 29.90 | 29.55 | 29.71 | 00:00:00 | | 2013-06-27 | 4,537,300 | 29.83 | 30.17 | 29.61 | 29.69 | 00:00:00 | | 2013-06-28 | 10,932,200 | 30.30 | 30.43 | 29.75 | 30.26 | 00:00:00 | | 2013-07-01 | 9,934,100 | 30.68 | 30.69 | 29.77 | 29.90 | 00:00:00 | | 2013-07-02 | 9,858,100 | 29.88 | 30.22 | 29.68 | 29.75 | 00:00:00 | | 2013-07-03 | 4,404,800 | 29.60 | 29.71 | 29.54 | 29.59 | 00:00:00 | | 2013-07-05 | 13,290,400 | 29.56 | 29.61 | 29.03 | 29.35 | 00:00:00 | | 2013-07-08 | 5,418,900 | 29.45 | 29.85 | 29.38 | 29.85 | 00:00:00 | | 2013-07-09 | 4,696,400 | 29.94 | 30.08 | 29.79 | 29.90 | 00:00:00 | | 2013-07-10 | 3,911,000 | 29.88 | 30.11 | 29.72 | 30.00 | 00:00:00 | | 2013-07-11 | 3,639,500 | 30.25 | 30.41 | 30.11 | 30.41 | 00:00:00 | | 2013-07-12 | 3,389,900 | 30.40 | 30.48 | 30.14 | 30.45 | 00:00:00 | | 2013-07-15 | 3,521,200 | 30.37 | 30.97 | 30.31 | 30.89 | 00:00:00 | | 2013-07-16 | 3,467,400 | 30.84 | 30.95 | 30.67 | 30.86 | 00:00:00 | | 2013-07-17 | 3,250,600 | 30.99 | 31.18 | 30.92 | 31.08 | 00:00:00 | | 2013-07-18 | 3,846,300 | 31.16 | 31.56 | 31.16 | 31.56 | 00:00:00 | | 2013-07-19 | 3,262,200 | 31.59 | 31.68 | 31.38 | 31.55 | 00:00:00 | | 2013-07-22 | 2,467,300 | 31.60 | 31.68 | 31.48 | 31.54 | 00:00:00 | | 2013-07-23 | 2,132,700 | 31.54 | 31.68 | 31.36 | 31.61 | 00:00:00 | | 2013-07-24 | 2,514,000 | 31.62 | 31.64 | 31.02 | 31.16 | 00:00:00 | | 2013-07-25 | 3,082,200 | 31.00 | 31.29 | 30.98 | 31.26 | 00:00:00 | | 2013-07-26 | 3,291,700 | 31.20 | 31.41 | 31.07 | 31.33 | 00:00:00 | | 2013-07-29 | 3,647,000 | 31.25 | 31.72 | 31.23 | 31.69 | 00:00:00 | | 2013-07-30 | 4,101,600 | 31.80 | 31.96 | 31.59 | 31.73 | 00:00:00 | | 2013-07-31 | 5,157,100 | 31.68 | 31.78 | 31.30 | 31.77 | 00:00:00 | | 2013-08-01 | 4,387,900 | 31.90 | 32.05 | 31.57 | 31.98 | 00:00:00 | | 2013-08-02 | 2,041,700 | 32.00 | 32.03 | 31.77 | 31.93 | 00:00:00 | | 2013-08-05 | 3,543,700 | 31.88 | 32.06 | 31.70 | 32.01 | 00:00:00 | | 2013-08-06 | 3,392,000 | 31.96 | 31.96 | 31.57 | 31.66 | 00:00:00 | | 2013-08-07 | 3,008,800 | 31.61 | 31.88 | 31.45 | 31.87 | 00:00:00 | | 2013-08-08 | 3,368,900 | 32.02 | 32.09 | 31.70 | 31.85 | 00:00:00 | | 2013-08-09 | 2,855,200 | 31.88 | 32.05 | 31.82 | 31.90 | 00:00:00 | | 2013-08-12 | 2,386,500 | 31.81 | 31.85 | 31.58 | 31.73 | 00:00:00 | | 2013-08-13 | 2,317,800 | 31.77 | 31.83 | 31.44 | 31.46 | 00:00:00 | | 2013-08-14 | 3,615,100 | 31.43 | 31.43 | 31.12 | 31.29 | 00:00:00 | | 2013-08-15 | 4,239,400 | 31.06 | 31.22 | 30.88 | 30.88 | 00:00:00 | | 2013-08-16 | 4,037,600 | 30.84 | 30.97 | 30.45 | 30.55 | 00:00:00 | | 2013-08-19 | 2,894,200 | 30.51 | 30.79 | 30.43 | 30.55 | 00:00:00 | | 2013-08-20 | 3,277,300 | 30.48 | 30.93 | 30.48 | 30.75 | 00:00:00 | | 2013-08-21 | 3,520,600 | 30.67 | 30.74 | 30.28 | 30.38 | 00:00:00 | | 2013-08-22 | 15,873,100 | 30.39 | 30.75 | 30.29 | 30.56 | 00:00:00 | | 2013-08-23 | 9,605,500 | 30.61 | 30.94 | 30.45 | 30.88 | 00:00:00 | | 2013-08-26 | 3,017,900 | 30.92 | 30.99 | 30.58 | 30.63 | 00:00:00 | | 2013-08-27 | 4,858,700 | 30.48 | 31.02 | 30.43 | 30.75 | 00:00:00 | | 2013-08-28 | 4,105,800 | 30.81 | 31.14 | 30.67 | 31.04 | 00:00:00 | | 2013-08-29 | 3,060,100 | 30.95 | 31.02 | 30.69 | 30.81 | 00:00:00 | | 2013-08-30 | 5,306,000 | 30.85 | 31.03 | 30.59 | 30.70 | 00:00:00 | | 2013-09-03 | 4,371,100 | 30.97 | 31.02 | 30.48 | 30.61 | 00:00:00 | | 2013-09-04 | 3,123,300 | 30.54 | 30.83 | 30.41 | 30.72 | 00:00:00 | | 2013-09-05 | 3,315,800 | 30.70 | 30.75 | 30.40 | 30.48 | 00:00:00 | | 2013-09-06 | 4,494,300 | 30.09 | 30.41 | 30.04 | 30.07 | 00:00:00 | | 2013-09-09 | 4,663,500 | 30.10 | 30.31 | 30.02 | 30.27 | 00:00:00 | | 2013-09-10 | 3,229,700 | 30.34 | 30.40 | 30.11 | 30.34 | 00:00:00 | | 2013-09-11 | 4,962,600 | 30.42 | 30.43 | 29.87 | 30.16 | 00:00:00 | | 2013-09-12 | 2,508,200 | 30.22 | 30.35 | 29.91 | 29.94 | 00:00:00 | | 2013-09-13 | 2,585,900 | 30.06 | 30.20 | 29.92 | 30.00 | 00:00:00 | | 2013-09-16 | 4,309,300 | 30.23 | 30.42 | 29.86 | 29.92 | 00:00:00 | | 2013-09-17 | 3,141,900 | 29.87 | 30.31 | 29.81 | 30.21 | 00:00:00 | | 2013-09-18 | 5,589,600 | 30.23 | 31.13 | 30.06 | 30.94 | 00:00:00 | | 2013-09-19 | 5,924,800 | 31.02 | 31.13 | 30.58 | 30.68 | 00:00:00 | | 2013-09-20 | 9,798,000 | 30.61 | 30.70 | 30.11 | 30.11 | 00:00:00 | | 2013-09-23 | 5,297,000 | 30.12 | 30.68 | 30.02 | 30.63 | 00:00:00 | | 2013-09-24 | 4,895,300 | 30.67 | 30.90 | 30.64 | 30.76 | 00:00:00 | | 2013-09-25 | 5,870,000 | 30.79 | 30.80 | 30.31 | 30.49 | 00:00:00 | | 2013-09-26 | 3,138,100 | 30.49 | 30.74 | 30.36 | 30.47 | 00:00:00 | | 2013-09-27 | 7,052,900 | 30.67 | 30.82 | 30.20 | 30.34 | 00:00:00 | | 2013-09-30 | 5,251,700 | 30.20 | 30.52 | 30.18 | 30.38 | 00:00:00 | | 2013-10-01 | 6,442,100 | 30.49 | 30.65 | 30.34 | 30.65 | 00:00:00 | | 2013-10-02 | 6,681,500 | 30.61 | 30.76 | 30.48 | 30.69 | 00:00:00 | | 2013-10-03 | 3,645,100 | 30.57 | 30.59 | 30.17 | 30.24 | 00:00:00 | | 2013-10-04 | 3,102,600 | 30.21 | 30.31 | 30.05 | 30.13 | 00:00:00 | | 2013-10-07 | 4,009,800 | 30.03 | 30.20 | 29.97 | 29.98 | 00:00:00 | | 2013-10-08 | 6,655,600 | 29.98 | 30.32 | 29.93 | 30.03 | 00:00:00 | | 2013-10-09 | 5,609,700 | 30.14 | 30.50 | 29.97 | 30.00 | 00:00:00 | | 2013-10-10 | 5,563,800 | 30.13 | 30.56 | 29.91 | 30.53 | 00:00:00 | | 2013-10-11 | 3,615,000 | 30.56 | 30.68 | 30.42 | 30.50 | 00:00:00 | | 2013-10-14 | 6,053,000 | 30.35 | 30.40 | 29.87 | 30.16 | 00:00:00 | | 2013-10-15 | 7,152,900 | 30.06 | 31.79 | 29.57 | 29.57 | 00:00:00 | | 2013-10-16 | 5,188,400 | 29.75 | 29.84 | 29.55 | 29.79 | 00:00:00 | | 2013-10-17 | 5,513,500 | 29.68 | 30.55 | 29.58 | 30.47 | 00:00:00 | | 2013-10-18 | 5,794,300 | 30.43 | 30.54 | 30.28 | 30.30 | 00:00:00 | | 2013-10-21 | 3,862,600 | 30.31 | 30.40 | 30.11 | 30.29 | 00:00:00 | | 2013-10-22 | 4,155,300 | 30.40 | 30.76 | 30.28 | 30.57 | 00:00:00 | | 2013-10-23 | 4,691,400 | 30.56 | 30.93 | 30.53 | 30.65 | 00:00:00 | | 2013-10-24 | 3,908,200 | 30.60 | 30.75 | 30.55 | 30.60 | 00:00:00 | | 2013-10-25 | 3,269,800 | 30.55 | 30.81 | 30.44 | 30.79 | 00:00:00 | | 2013-10-28 | 3,781,300 | 30.80 | 30.93 | 30.65 | 30.78 | 00:00:00 | | 2013-10-29 | 3,397,700 | 30.87 | 31.00 | 30.74 | 30.91 | 00:00:00 | | 2013-10-30 | 3,698,900 | 30.96 | 31.06 | 30.70 | 30.77 | 00:00:00 | | 2013-10-31 | 5,554,200 | 30.75 | 30.85 | 30.20 | 30.63 | 00:00:00 | | 2013-11-01 | 3,481,400 | 30.68 | 30.89 | 30.52 | 30.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
