|
 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 | | 2013-11-01 | 3,481,400 | 30.68 | 30.89 | 30.52 | 30.73 | 00:00:00 | | 2013-11-04 | 3,110,900 | 30.88 | 30.95 | 30.59 | 30.83 | 00:00:00 | | 2013-11-05 | 5,398,700 | 30.78 | 30.82 | 30.40 | 30.40 | 00:00:00 | | 2013-11-06 | 4,945,200 | 30.48 | 30.75 | 30.43 | 30.68 | 00:00:00 | | 2013-11-07 | 6,007,400 | 30.82 | 31.20 | 30.57 | 30.66 | 00:00:00 | | 2013-11-08 | 4,551,000 | 30.50 | 30.61 | 30.10 | 30.51 | 00:00:00 | | 2013-11-11 | 2,906,900 | 30.56 | 30.61 | 30.30 | 30.48 | 00:00:00 | | 2013-11-12 | 2,841,400 | 30.36 | 30.44 | 30.06 | 30.20 | 00:00:00 | | 2013-11-13 | 3,495,000 | 30.02 | 30.34 | 29.91 | 30.33 | 00:00:00 | | 2013-11-14 | 4,468,900 | 30.49 | 30.89 | 30.45 | 30.84 | 00:00:00 | | 2013-11-15 | 4,282,400 | 30.85 | 31.08 | 30.74 | 31.08 | 00:00:00 | | 2013-11-18 | 3,570,700 | 31.10 | 31.15 | 30.77 | 30.90 | 00:00:00 | | 2013-11-19 | 3,353,000 | 30.89 | 30.92 | 30.53 | 30.68 | 00:00:00 | | 2013-11-20 | 4,321,500 | 30.61 | 30.87 | 30.39 | 30.39 | 00:00:00 | | 2013-11-21 | 4,062,300 | 30.40 | 30.66 | 30.27 | 30.57 | 00:00:00 | | 2013-11-22 | 5,171,800 | 30.68 | 31.05 | 30.63 | 30.70 | 00:00:00 | | 2013-11-25 | 3,788,300 | 30.71 | 30.86 | 30.62 | 30.72 | 00:00:00 | | 2013-11-26 | 4,797,200 | 30.80 | 30.82 | 30.38 | 30.38 | 00:00:00 | | 2013-11-27 | 3,704,700 | 30.33 | 30.54 | 30.20 | 30.50 | 00:00:00 | | 2013-11-29 | 2,672,000 | 30.56 | 30.92 | 30.46 | 30.71 | 00:00:00 | | 2013-12-02 | 4,050,800 | 30.71 | 30.74 | 30.32 | 30.42 | 00:00:00 | | 2013-12-03 | 4,586,200 | 30.38 | 30.76 | 30.35 | 30.74 | 00:00:00 | | 2013-12-04 | 3,048,000 | 30.65 | 30.86 | 30.52 | 30.85 | 00:00:00 | | 2013-12-05 | 5,291,900 | 30.81 | 30.84 | 30.22 | 30.29 | 00:00:00 | | 2013-12-06 | 7,010,000 | 30.05 | 30.25 | 29.75 | 29.98 | 00:00:00 | | 2013-12-09 | 4,170,900 | 29.94 | 30.11 | 29.77 | 30.06 | 00:00:00 | | 2013-12-10 | 4,033,500 | 30.09 | 30.14 | 29.60 | 29.64 | 00:00:00 | | 2013-12-11 | 4,386,300 | 29.60 | 29.64 | 29.25 | 29.31 | 00:00:00 | | 2013-12-12 | 3,925,400 | 29.35 | 29.54 | 29.25 | 29.27 | 00:00:00 | | 2013-12-13 | 3,880,800 | 29.36 | 29.39 | 29.06 | 29.25 | 00:00:00 | | 2013-12-16 | 2,734,500 | 29.39 | 29.61 | 29.31 | 29.41 | 00:00:00 | | 2013-12-17 | 3,680,300 | 29.30 | 29.37 | 29.13 | 29.29 | 00:00:00 | | 2013-12-18 | 4,393,900 | 29.35 | 29.69 | 28.95 | 29.68 | 00:00:00 | | 2013-12-19 | 2,959,300 | 29.58 | 29.63 | 29.13 | 29.33 | 00:00:00 | | 2013-12-20 | 5,819,600 | 29.42 | 29.74 | 29.41 | 29.68 | 00:00:00 | | 2013-12-23 | 3,308,200 | 29.79 | 29.96 | 29.68 | 29.76 | 00:00:00 | | 2013-12-24 | 1,204,500 | 29.78 | 29.93 | 29.63 | 29.86 | 00:00:00 | | 2013-12-26 | 1,758,600 | 29.83 | 29.87 | 29.65 | 29.75 | 00:00:00 | | 2013-12-27 | 1,648,500 | 29.84 | 29.90 | 29.67 | 29.85 | 00:00:00 | | 2013-12-30 | 2,155,500 | 29.78 | 29.97 | 29.78 | 29.95 | 00:00:00 | | 2013-12-31 | 2,458,800 | 29.95 | 30.18 | 29.85 | 30.09 | 00:00:00 | | 2014-01-02 | 4,664,000 | 30.13 | 30.13 | 29.64 | 29.65 | 00:00:00 | | 2014-01-03 | 4,209,500 | 30.02 | 30.06 | 29.40 | 29.62 | 00:00:00 | | 2014-01-06 | 4,406,000 | 29.80 | 29.88 | 29.64 | 29.75 | 00:00:00 | | 2014-01-07 | 4,239,000 | 29.78 | 29.94 | 29.65 | 29.92 | 00:00:00 | | 2014-01-08 | 4,464,100 | 29.81 | 29.85 | 29.52 | 29.65 | 00:00:00 | | 2014-01-09 | 5,216,700 | 29.70 | 29.77 | 29.58 | 29.70 | 00:00:00 | | 2014-01-10 | 4,977,100 | 29.90 | 30.34 | 29.89 | 30.29 | 00:00:00 | | 2014-01-13 | 3,993,300 | 30.15 | 30.31 | 29.98 | 30.14 | 00:00:00 | | 2014-01-14 | 3,381,600 | 30.14 | 30.25 | 30.00 | 30.04 | 00:00:00 | | 2014-01-15 | 6,258,500 | 30.01 | 30.07 | 29.68 | 29.69 | 00:00:00 | | 2014-01-16 | 3,883,100 | 29.74 | 29.91 | 29.67 | 29.86 | 00:00:00 | | 2014-01-17 | 4,622,600 | 29.94 | 29.98 | 29.59 | 29.59 | 00:00:00 | | 2014-01-21 | 3,750,200 | 29.89 | 29.90 | 29.54 | 29.87 | 00:00:00 | | 2014-01-22 | 4,289,900 | 29.91 | 30.20 | 29.84 | 30.15 | 00:00:00 | | 2014-01-23 | 3,415,200 | 30.12 | 30.21 | 29.88 | 30.16 | 00:00:00 | | 2014-01-24 | 3,577,700 | 30.05 | 30.37 | 29.86 | 29.87 | 00:00:00 | | 2014-01-27 | 3,256,300 | 29.88 | 29.93 | 29.71 | 29.75 | 00:00:00 | | 2014-01-28 | 4,429,000 | 29.80 | 30.10 | 29.72 | 30.06 | 00:00:00 | | 2014-01-29 | 5,098,200 | 30.05 | 30.26 | 29.87 | 30.07 | 00:00:00 | | 2014-01-30 | 3,757,300 | 30.13 | 30.46 | 30.00 | 30.39 | 00:00:00 | | 2014-01-31 | 5,802,900 | 30.14 | 30.63 | 30.07 | 30.57 | 00:00:00 | | 2014-02-03 | 5,781,500 | 30.90 | 30.92 | 30.41 | 30.49 | 00:00:00 | | 2014-02-04 | 4,714,900 | 30.58 | 30.60 | 30.10 | 30.30 | 00:00:00 | | 2014-02-05 | 3,206,400 | 30.23 | 30.28 | 30.04 | 30.11 | 00:00:00 | | 2014-02-06 | 6,233,800 | 30.30 | 30.51 | 30.14 | 30.29 | 00:00:00 | | 2014-02-07 | 5,070,200 | 30.34 | 30.42 | 30.16 | 30.34 | 00:00:00 | | 2014-02-10 | 4,019,500 | 30.32 | 30.75 | 30.16 | 30.74 | 00:00:00 | | 2014-02-11 | 4,112,200 | 30.70 | 31.17 | 30.70 | 31.08 | 00:00:00 | | 2014-02-12 | 2,565,900 | 30.98 | 31.15 | 30.85 | 31.09 | 00:00:00 | | 2014-02-13 | 3,033,000 | 30.98 | 31.42 | 30.97 | 31.37 | 00:00:00 | | 2014-02-14 | 2,756,700 | 31.29 | 31.52 | 31.26 | 31.52 | 00:00:00 | | 2014-02-18 | 3,055,800 | 31.67 | 31.89 | 31.59 | 31.78 | 00:00:00 | | 2014-02-19 | 2,783,800 | 31.72 | 31.89 | 31.52 | 31.61 | 00:00:00 | | 2014-02-20 | 3,602,700 | 31.64 | 31.92 | 31.62 | 31.79 | 00:00:00 | | 2014-02-21 | 3,096,100 | 31.87 | 32.06 | 31.77 | 31.80 | 00:00:00 | | 2014-02-24 | 3,769,500 | 31.91 | 32.14 | 31.80 | 31.81 | 00:00:00 | | 2014-02-25 | 3,684,500 | 31.84 | 32.17 | 31.77 | 31.91 | 00:00:00 | | 2014-02-26 | 4,150,000 | 31.98 | 32.19 | 31.92 | 32.14 | 00:00:00 | | 2014-02-27 | 3,871,300 | 32.15 | 32.20 | 31.87 | 31.96 | 00:00:00 | | 2014-02-28 | 3,713,200 | 32.10 | 32.32 | 32.02 | 32.29 | 00:00:00 | | 2014-03-03 | 4,450,600 | 32.19 | 32.29 | 31.83 | 32.01 | 00:00:00 | | 2014-03-04 | 4,893,300 | 32.21 | 32.39 | 32.12 | 32.31 | 00:00:00 | | 2014-03-05 | 5,041,700 | 32.31 | 32.34 | 31.92 | 32.00 | 00:00:00 | | 2014-03-06 | 4,107,700 | 31.64 | 31.69 | 31.23 | 31.37 | 00:00:00 | | 2014-03-07 | 5,294,100 | 31.32 | 31.84 | 31.19 | 31.84 | 00:00:00 | | 2014-03-10 | 4,545,100 | 31.80 | 31.90 | 31.62 | 31.73 | 00:00:00 | | 2014-03-11 | 3,275,800 | 31.76 | 31.85 | 31.45 | 31.66 | 00:00:00 | | 2014-03-12 | 4,575,700 | 31.63 | 32.19 | 31.62 | 32.19 | 00:00:00 | | 2014-03-13 | 6,479,000 | 32.18 | 32.50 | 32.07 | 32.37 | 00:00:00 | | 2014-03-14 | 5,510,800 | 32.29 | 32.91 | 32.24 | 32.77 | 00:00:00 | | 2014-03-17 | 3,326,300 | 32.81 | 32.84 | 32.56 | 32.76 | 00:00:00 | | 2014-03-18 | 3,094,300 | 32.74 | 32.89 | 32.63 | 32.80 | 00:00:00 | | 2014-03-19 | 3,701,200 | 32.80 | 32.85 | 32.05 | 32.21 | 00:00:00 | | 2014-03-20 | 4,820,700 | 32.19 | 32.22 | 31.80 | 32.21 | 00:00:00 | | 2014-03-21 | 7,408,700 | 32.39 | 32.82 | 32.28 | 32.44 | 00:00:00 | | 2014-03-24 | 4,237,700 | 32.49 | 32.70 | 32.34 | 32.37 | 00:00:00 | | 2014-03-25 | 4,544,400 | 32.40 | 32.53 | 32.10 | 32.37 | 00:00:00 | | 2014-03-26 | 4,619,300 | 32.42 | 32.68 | 32.31 | 32.41 | 00:00:00 | | 2014-03-27 | 7,329,700 | 32.36 | 32.88 | 32.26 | 32.81 | 00:00:00 | | 2014-03-28 | 2,992,200 | 32.75 | 33.00 | 32.64 | 32.98 | 00:00:00 | | 2014-03-31 | 5,860,800 | 33.01 | 33.24 | 32.72 | 33.14 | 00:00:00 | | 2014-04-01 | 5,950,500 | 33.24 | 33.24 | 32.71 | 32.77 | 00:00:00 | | 2014-04-02 | 5,216,000 | 32.79 | 32.79 | 32.41 | 32.42 | 00:00:00 | | 2014-04-03 | 3,418,200 | 32.50 | 32.61 | 32.32 | 32.47 | 00:00:00 | | 2014-04-04 | 4,424,000 | 32.35 | 33.02 | 32.32 | 32.71 | 00:00:00 | | 2014-04-07 | 4,319,400 | 32.75 | 33.30 | 32.67 | 32.80 | 00:00:00 | | 2014-04-08 | 5,329,000 | 32.72 | 33.30 | 32.53 | 33.29 | 00:00:00 | | 2014-04-09 | 5,414,200 | 33.31 | 33.35 | 32.75 | 33.03 | 00:00:00 | | 2014-04-10 | 4,595,800 | 33.10 | 33.48 | 32.92 | 33.02 | 00:00:00 | | 2014-04-11 | 7,209,700 | 33.00 | 33.22 | 32.58 | 32.60 | 00:00:00 | | 2014-04-14 | 5,754,900 | 32.72 | 32.89 | 32.57 | 32.75 | 00:00:00 | | 2014-04-15 | 6,118,200 | 32.84 | 33.34 | 32.81 | 33.21 | 00:00:00 | | 2014-04-16 | 3,152,100 | 33.33 | 33.42 | 33.13 | 33.42 | 00:00:00 | | 2014-04-17 | 4,032,400 | 33.33 | 33.54 | 33.04 | 33.14 | 00:00:00 | | 2014-04-21 | 6,312,100 | 33.25 | 33.33 | 32.79 | 32.94 | 00:00:00 | | 2014-04-22 | 5,623,100 | 32.90 | 33.01 | 32.77 | 32.94 | 00:00:00 | | 2014-04-23 | 8,970,800 | 33.00 | 33.56 | 32.94 | 33.11 | 00:00:00 | | 2014-04-24 | 4,423,300 | 33.29 | 33.57 | 33.13 | 33.39 | 00:00:00 | | 2014-04-25 | 4,409,600 | 33.43 | 33.70 | 33.38 | 33.55 | 00:00:00 | | 2014-04-28 | 5,100,200 | 33.55 | 33.86 | 33.43 | 33.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
