|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 509,400 | 42.44 | 43.44 | 42.19 | 43.13 | 00:00:00 | | 2000-12-14 | 819,200 | 42.63 | 42.69 | 41.38 | 41.56 | 00:00:00 | | 2000-12-15 | 1,041,000 | 41.56 | 42.19 | 40.88 | 41.25 | 00:00:00 | | 2000-12-18 | 821,800 | 40.88 | 42.19 | 40.81 | 41.75 | 00:00:00 | | 2000-12-19 | 593,000 | 41.75 | 42.44 | 41.44 | 41.94 | 00:00:00 | | 2000-12-20 | 1,473,600 | 41.94 | 43.81 | 41.94 | 43.63 | 00:00:00 | | 2000-12-21 | 1,373,800 | 43.63 | 44.88 | 43.63 | 44.69 | 00:00:00 | | 2000-12-22 | 1,405,600 | 44.75 | 44.94 | 44.31 | 44.94 | 00:00:00 | | 2000-12-26 | 629,000 | 45.00 | 45.88 | 44.44 | 45.81 | 00:00:00 | | 2000-12-27 | 796,000 | 45.81 | 46.13 | 45.06 | 45.69 | 00:00:00 | | 2000-12-28 | 1,033,800 | 45.69 | 45.69 | 44.81 | 45.13 | 00:00:00 | | 2000-12-29 | 661,200 | 45.13 | 45.25 | 44.56 | 45.19 | 00:00:00 | | 2001-01-02 | 687,400 | 44.94 | 44.94 | 43.19 | 43.31 | 00:00:00 | | 2001-01-03 | 1,506,400 | 43.63 | 44.38 | 40.63 | 41.00 | 00:00:00 | | 2001-01-04 | 3,338,200 | 40.50 | 40.50 | 35.38 | 36.00 | 00:00:00 | | 2001-01-05 | 2,275,200 | 36.75 | 38.19 | 36.38 | 37.19 | 00:00:00 | | 2001-01-08 | 1,046,200 | 37.13 | 38.44 | 37.13 | 38.38 | 00:00:00 | | 2001-01-09 | 1,102,400 | 38.63 | 38.63 | 37.69 | 38.13 | 00:00:00 | | 2001-01-10 | 786,400 | 38.13 | 38.44 | 37.00 | 37.75 | 00:00:00 | | 2001-01-11 | 917,400 | 37.69 | 37.75 | 35.25 | 35.25 | 00:00:00 | | 2001-01-12 | 1,538,800 | 35.00 | 36.19 | 34.44 | 35.94 | 00:00:00 | | 2001-01-16 | 1,729,200 | 35.75 | 35.75 | 33.88 | 34.81 | 00:00:00 | | 2001-01-17 | 1,501,800 | 35.06 | 35.44 | 33.94 | 35.25 | 00:00:00 | | 2001-01-18 | 581,600 | 35.56 | 36.38 | 35.31 | 36.00 | 00:00:00 | | 2001-01-19 | 968,200 | 35.25 | 36.50 | 35.06 | 36.06 | 00:00:00 | | 2001-01-22 | 1,190,000 | 36.31 | 37.44 | 35.44 | 37.00 | 00:00:00 | | 2001-01-23 | 1,374,000 | 37.50 | 39.00 | 37.50 | 38.50 | 00:00:00 | | 2001-01-24 | 3,155,400 | 40.50 | 42.06 | 40.31 | 41.75 | 00:00:00 | | 2001-01-25 | 1,449,200 | 42.50 | 44.00 | 42.31 | 43.06 | 00:00:00 | | 2001-01-26 | 1,629,800 | 42.81 | 43.63 | 42.50 | 43.13 | 00:00:00 | | 2001-01-29 | 1,152,000 | 42.87 | 43.57 | 42.05 | 42.40 | 00:00:00 | | 2001-01-30 | 945,600 | 42.40 | 42.65 | 41.39 | 41.71 | 00:00:00 | | 2001-01-31 | 1,011,400 | 41.61 | 41.99 | 40.72 | 41.95 | 00:00:00 | | 2001-02-01 | 870,800 | 41.45 | 41.65 | 40.80 | 41.30 | 00:00:00 | | 2001-02-02 | 1,577,400 | 41.30 | 42.51 | 41.30 | 42.48 | 00:00:00 | | 2001-02-05 | 598,600 | 42.48 | 43.31 | 42.30 | 42.40 | 00:00:00 | | 2001-02-06 | 903,400 | 42.00 | 42.99 | 41.57 | 42.99 | 00:00:00 | | 2001-02-07 | 971,600 | 43.30 | 44.55 | 43.30 | 44.09 | 00:00:00 | | 2001-02-08 | 737,600 | 44.09 | 45.03 | 43.92 | 44.32 | 00:00:00 | | 2001-02-09 | 1,498,200 | 44.40 | 45.62 | 44.32 | 45.20 | 00:00:00 | | 2001-02-12 | 1,321,200 | 45.00 | 45.20 | 43.82 | 44.31 | 00:00:00 | | 2001-02-13 | 871,600 | 44.41 | 44.99 | 43.80 | 44.60 | 00:00:00 | | 2001-02-14 | 1,023,000 | 44.60 | 45.23 | 44.00 | 44.45 | 00:00:00 | | 2001-02-15 | 1,083,200 | 44.55 | 44.55 | 43.56 | 44.04 | 00:00:00 | | 2001-02-16 | 1,550,400 | 44.29 | 44.95 | 43.90 | 44.10 | 00:00:00 | | 2001-02-20 | 755,600 | 44.00 | 45.15 | 43.90 | 45.12 | 00:00:00 | | 2001-02-21 | 2,275,200 | 45.24 | 46.35 | 45.23 | 45.86 | 00:00:00 | | 2001-02-22 | 809,000 | 45.80 | 46.60 | 45.25 | 45.72 | 00:00:00 | | 2001-02-23 | 483,400 | 45.72 | 45.91 | 44.19 | 44.90 | 00:00:00 | | 2001-02-26 | 837,800 | 45.00 | 46.15 | 44.99 | 45.58 | 00:00:00 | | 2001-02-27 | 554,400 | 45.57 | 46.44 | 45.25 | 45.70 | 00:00:00 | | 2001-02-28 | 736,600 | 45.80 | 46.20 | 45.00 | 45.69 | 00:00:00 | | 2001-03-01 | 629,400 | 45.69 | 46.05 | 45.40 | 45.90 | 00:00:00 | | 2001-03-02 | 422,800 | 45.70 | 46.20 | 45.22 | 45.90 | 00:00:00 | | 2001-03-05 | 377,000 | 45.70 | 46.35 | 45.66 | 45.88 | 00:00:00 | | 2001-03-06 | 846,800 | 45.98 | 46.08 | 45.34 | 45.80 | 00:00:00 | | 2001-03-07 | 3,419,200 | 45.43 | 46.70 | 45.10 | 46.28 | 00:00:00 | | 2001-03-08 | 633,400 | 46.27 | 46.75 | 46.00 | 46.60 | 00:00:00 | | 2001-03-09 | 543,400 | 46.55 | 46.55 | 45.72 | 46.13 | 00:00:00 | | 2001-03-12 | 867,400 | 46.30 | 46.73 | 45.94 | 45.96 | 00:00:00 | | 2001-03-13 | 1,086,800 | 46.00 | 46.00 | 44.79 | 45.33 | 00:00:00 | | 2001-03-14 | 929,600 | 45.00 | 45.00 | 43.46 | 43.98 | 00:00:00 | | 2001-03-15 | 3,029,600 | 42.50 | 43.00 | 41.88 | 42.73 | 00:00:00 | | 2001-03-16 | 1,525,800 | 43.69 | 43.69 | 43.69 | 43.69 | 00:00:00 | | 2001-03-19 | 679,400 | 43.59 | 43.81 | 43.31 | 43.42 | 00:00:00 | | 2001-03-20 | 897,200 | 43.42 | 43.75 | 42.70 | 43.40 | 00:00:00 | | 2001-03-21 | 1,072,800 | 43.15 | 43.95 | 43.00 | 43.10 | 00:00:00 | | 2001-03-22 | 2,058,200 | 43.10 | 43.20 | 41.25 | 42.47 | 00:00:00 | | 2001-03-23 | 548,000 | 42.22 | 42.65 | 41.50 | 42.50 | 00:00:00 | | 2001-03-26 | 1,196,600 | 42.25 | 43.99 | 42.20 | 43.95 | 00:00:00 | | 2001-03-27 | 1,780,800 | 43.00 | 44.10 | 42.75 | 43.00 | 00:00:00 | | 2001-03-28 | 1,198,400 | 42.50 | 43.30 | 42.39 | 43.10 | 00:00:00 | | 2001-03-29 | 1,301,400 | 43.00 | 43.25 | 42.29 | 43.12 | 00:00:00 | | 2001-03-30 | 881,200 | 43.15 | 44.00 | 43.15 | 43.96 | 00:00:00 | | 2001-04-02 | 1,084,200 | 44.03 | 45.52 | 44.03 | 45.52 | 00:00:00 | | 2001-04-03 | 1,986,600 | 45.52 | 46.25 | 44.60 | 46.25 | 00:00:00 | | 2001-04-04 | 2,066,600 | 46.40 | 46.50 | 45.50 | 46.00 | 00:00:00 | | 2001-04-05 | 1,715,600 | 46.10 | 46.35 | 45.40 | 46.35 | 00:00:00 | | 2001-04-06 | 3,611,600 | 46.35 | 46.85 | 44.50 | 46.26 | 00:00:00 | | 2001-04-09 | 2,388,600 | 46.89 | 49.09 | 46.84 | 48.30 | 00:00:00 | | 2001-04-10 | 2,573,400 | 49.00 | 50.81 | 49.00 | 50.20 | 00:00:00 | | 2001-04-11 | 2,058,800 | 50.20 | 51.00 | 49.25 | 50.65 | 00:00:00 | | 2001-04-12 | 1,377,800 | 50.55 | 51.25 | 49.82 | 50.31 | 00:00:00 | | 2001-04-16 | 997,200 | 50.27 | 51.14 | 50.06 | 50.55 | 00:00:00 | | 2001-04-17 | 1,775,000 | 50.70 | 52.20 | 50.50 | 52.15 | 00:00:00 | | 2001-04-18 | 2,294,600 | 52.40 | 52.75 | 51.46 | 51.95 | 00:00:00 | | 2001-04-19 | 1,517,600 | 51.60 | 52.18 | 50.58 | 51.26 | 00:00:00 | | 2001-04-20 | 1,481,000 | 51.25 | 52.29 | 50.90 | 51.76 | 00:00:00 | | 2001-04-23 | 1,761,800 | 52.00 | 53.57 | 52.00 | 53.45 | 00:00:00 | | 2001-04-24 | 2,646,400 | 54.50 | 55.80 | 53.95 | 54.40 | 00:00:00 | | 2001-04-25 | 5,090,200 | 55.00 | 55.30 | 53.80 | 54.75 | 00:00:00 | | 2001-04-26 | 3,217,200 | 54.80 | 56.14 | 54.78 | 55.95 | 00:00:00 | | 2001-04-27 | 1,611,000 | 56.19 | 56.40 | 55.41 | 55.64 | 00:00:00 | | 2001-04-30 | 1,810,200 | 55.64 | 55.95 | 55.00 | 55.00 | 00:00:00 | | 2001-05-01 | 2,222,000 | 55.06 | 55.20 | 54.04 | 54.41 | 00:00:00 | | 2001-05-02 | 2,030,400 | 54.60 | 54.64 | 52.99 | 53.00 | 00:00:00 | | 2001-05-03 | 4,411,600 | 52.70 | 53.35 | 51.70 | 53.30 | 00:00:00 | | 2001-05-04 | 5,272,200 | 53.00 | 53.74 | 52.70 | 53.71 | 00:00:00 | | 2001-05-07 | 1,980,600 | 53.75 | 53.99 | 53.34 | 53.64 | 00:00:00 | | 2001-05-08 | 846,400 | 53.60 | 53.62 | 52.85 | 53.41 | 00:00:00 | | 2001-05-09 | 1,259,000 | 53.41 | 53.90 | 53.35 | 53.87 | 00:00:00 | | 2001-05-10 | 1,441,400 | 54.00 | 54.20 | 53.76 | 54.12 | 00:00:00 | | 2001-05-11 | 1,582,400 | 54.10 | 54.55 | 54.05 | 54.44 | 00:00:00 | | 2001-05-14 | 1,789,800 | 54.20 | 56.07 | 54.20 | 56.00 | 00:00:00 | | 2001-05-15 | 2,128,000 | 56.20 | 56.87 | 56.02 | 56.60 | 00:00:00 | | 2001-05-16 | 2,434,200 | 56.35 | 58.69 | 56.15 | 58.56 | 00:00:00 | | 2001-05-17 | 1,690,800 | 58.40 | 58.70 | 58.10 | 58.47 | 00:00:00 | | 2001-05-18 | 2,526,400 | 58.45 | 60.15 | 58.45 | 59.89 | 00:00:00 | | 2001-05-21 | 2,671,800 | 60.04 | 61.09 | 59.90 | 60.84 | 00:00:00 | | 2001-05-22 | 2,080,400 | 60.84 | 62.20 | 60.63 | 61.97 | 00:00:00 | | 2001-05-23 | 2,232,400 | 61.93 | 62.36 | 61.90 | 62.22 | 00:00:00 | | 2001-05-24 | 1,600,200 | 61.80 | 61.93 | 60.50 | 60.98 | 00:00:00 | | 2001-05-25 | 1,884,800 | 60.98 | 60.99 | 59.65 | 59.74 | 00:00:00 | | 2001-05-29 | 1,807,400 | 59.64 | 59.75 | 58.00 | 58.70 | 00:00:00 | | 2001-05-30 | 1,287,600 | 58.85 | 59.60 | 58.85 | 59.10 | 00:00:00 | | 2001-05-31 | 2,209,400 | 58.90 | 59.80 | 58.80 | 59.71 | 00:00:00 | | 2001-06-01 | 1,147,200 | 60.10 | 60.45 | 58.85 | 59.90 | 00:00:00 | | 2001-06-04 | 1,218,200 | 60.00 | 60.50 | 58.95 | 59.57 | 00:00:00 | | 2001-06-05 | 2,643,200 | 59.25 | 59.30 | 57.36 | 57.50 | 00:00:00 | | 2001-06-06 | 4,774,400 | 57.40 | 57.50 | 55.99 | 56.80 | 00:00:00 | | 2001-06-07 | 1,290,600 | 57.25 | 57.85 | 56.42 | 56.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
