|
 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 | | 2014-10-16 | 6,119,900 | 32.12 | 33.16 | 32.09 | 33.05 | 00:00:00 | | 2014-10-17 | 4,779,500 | 33.25 | 33.40 | 32.85 | 33.35 | 00:00:00 | | 2014-10-20 | 3,755,200 | 33.40 | 33.95 | 33.36 | 33.94 | 00:00:00 | | 2014-10-21 | 2,934,100 | 34.01 | 34.08 | 33.74 | 33.94 | 00:00:00 | | 2014-10-22 | 4,691,000 | 34.00 | 34.51 | 33.97 | 34.36 | 00:00:00 | | 2014-10-23 | 3,650,500 | 34.61 | 34.66 | 34.26 | 34.35 | 00:00:00 | | 2014-10-24 | 2,574,700 | 34.32 | 34.60 | 34.22 | 34.53 | 00:00:00 | | 2014-10-27 | 3,109,800 | 34.62 | 34.75 | 34.40 | 34.67 | 00:00:00 | | 2014-10-28 | 3,830,800 | 34.70 | 34.83 | 34.40 | 34.83 | 00:00:00 | | 2014-10-29 | 3,254,700 | 34.84 | 34.95 | 34.17 | 34.51 | 00:00:00 | | 2014-10-30 | 7,123,700 | 34.57 | 34.98 | 34.47 | 34.82 | 00:00:00 | | 2014-10-31 | 6,488,800 | 34.97 | 35.02 | 34.68 | 34.99 | 00:00:00 | | 2014-11-03 | 4,330,300 | 35.02 | 35.25 | 34.89 | 35.14 | 00:00:00 | | 2014-11-04 | 3,270,800 | 35.09 | 35.42 | 34.78 | 34.94 | 00:00:00 | | 2014-11-05 | 11,241,700 | 35.40 | 36.42 | 35.23 | 36.39 | 00:00:00 | | 2014-11-06 | 7,681,400 | 36.33 | 36.33 | 35.62 | 35.99 | 00:00:00 | | 2014-11-07 | 4,160,500 | 36.00 | 36.51 | 35.91 | 36.51 | 00:00:00 | | 2014-11-10 | 4,310,900 | 36.40 | 36.80 | 36.36 | 36.78 | 00:00:00 | | 2014-11-11 | 3,525,600 | 36.73 | 36.81 | 36.46 | 36.57 | 00:00:00 | | 2014-11-12 | 5,612,000 | 36.14 | 36.30 | 35.75 | 35.86 | 00:00:00 | | 2014-11-13 | 3,242,200 | 35.92 | 36.17 | 35.63 | 35.71 | 00:00:00 | | 2014-11-14 | 4,887,600 | 35.58 | 35.66 | 35.37 | 35.44 | 00:00:00 | | 2014-11-17 | 4,761,500 | 35.43 | 35.72 | 35.29 | 35.64 | 00:00:00 | | 2014-11-18 | 3,325,800 | 35.72 | 35.92 | 35.50 | 35.62 | 00:00:00 | | 2014-11-19 | 4,993,000 | 35.52 | 35.61 | 35.26 | 35.39 | 00:00:00 | | 2014-11-20 | 3,921,300 | 35.47 | 35.47 | 35.11 | 35.26 | 00:00:00 | | 2014-11-21 | 4,123,400 | 35.63 | 35.63 | 35.21 | 35.51 | 00:00:00 | | 2014-11-24 | 3,401,800 | 35.60 | 35.68 | 35.07 | 35.15 | 00:00:00 | | 2014-11-25 | 3,854,000 | 35.24 | 35.27 | 34.85 | 35.20 | 00:00:00 | | 2014-11-26 | 2,872,300 | 35.16 | 35.39 | 35.13 | 35.24 | 00:00:00 | | 2014-11-28 | 1,618,000 | 35.39 | 35.73 | 35.27 | 35.53 | 00:00:00 | | 2014-12-01 | 3,185,100 | 35.48 | 35.75 | 35.31 | 35.60 | 00:00:00 | | 2014-12-02 | 4,080,100 | 35.54 | 35.90 | 35.36 | 35.88 | 00:00:00 | | 2014-12-03 | 5,829,100 | 35.85 | 35.98 | 35.76 | 35.90 | 00:00:00 | | 2014-12-04 | 4,043,400 | 35.85 | 36.06 | 35.53 | 35.63 | 00:00:00 | | 2014-12-05 | 4,084,000 | 35.37 | 35.69 | 35.09 | 35.25 | 00:00:00 | | 2014-12-08 | 3,640,200 | 34.93 | 35.39 | 34.93 | 35.22 | 00:00:00 | | 2014-12-09 | 3,631,400 | 35.08 | 35.63 | 35.08 | 35.44 | 00:00:00 | | 2014-12-10 | 3,013,800 | 35.45 | 35.70 | 34.95 | 34.98 | 00:00:00 | | 2014-12-11 | 3,282,000 | 35.06 | 35.62 | 35.06 | 35.32 | 00:00:00 | | 2014-12-12 | 3,295,000 | 35.21 | 35.51 | 34.99 | 35.02 | 00:00:00 | | 2014-12-15 | 4,227,000 | 35.05 | 35.19 | 34.39 | 34.42 | 00:00:00 | | 2014-12-16 | 4,278,000 | 34.48 | 34.83 | 34.11 | 34.20 | 00:00:00 | | 2014-12-17 | 3,926,200 | 34.30 | 34.96 | 34.25 | 34.84 | 00:00:00 | | 2014-12-18 | 5,209,000 | 35.07 | 35.87 | 34.93 | 35.86 | 00:00:00 | | 2014-12-19 | 6,656,200 | 35.81 | 36.28 | 35.68 | 36.01 | 00:00:00 | | 2014-12-22 | 3,966,100 | 36.46 | 36.47 | 35.65 | 36.02 | 00:00:00 | | 2014-12-23 | 2,607,600 | 36.15 | 36.52 | 36.07 | 36.39 | 00:00:00 | | 2014-12-24 | 2,575,300 | 36.38 | 37.17 | 36.38 | 36.99 | 00:00:00 | | 2014-12-26 | 3,879,400 | 37.00 | 37.56 | 37.00 | 37.34 | 00:00:00 | | 2014-12-29 | 3,834,400 | 37.35 | 38.14 | 37.35 | 37.94 | 00:00:00 | | 2014-12-30 | 2,369,500 | 37.81 | 37.86 | 37.15 | 37.22 | 00:00:00 | | 2014-12-31 | 3,512,400 | 37.27 | 37.34 | 36.28 | 36.33 | 00:00:00 | | 2015-01-02 | 3,764,500 | 36.48 | 36.58 | 35.99 | 36.36 | 00:00:00 | | 2015-01-05 | 5,513,900 | 36.14 | 36.32 | 35.27 | 35.52 | 00:00:00 | | 2015-01-06 | 5,248,000 | 35.46 | 35.92 | 35.28 | 35.51 | 00:00:00 | | 2015-01-07 | 4,038,400 | 35.58 | 35.89 | 35.36 | 35.67 | 00:00:00 | | 2015-01-08 | 5,498,400 | 35.81 | 35.96 | 35.40 | 35.53 | 00:00:00 | | 2015-01-09 | 4,381,100 | 35.65 | 35.70 | 35.30 | 35.35 | 00:00:00 | | 2015-01-12 | 5,057,900 | 35.47 | 35.51 | 34.85 | 35.17 | 00:00:00 | | 2015-01-13 | 10,441,500 | 35.42 | 35.68 | 34.73 | 34.80 | 00:00:00 | | 2015-01-14 | 4,430,300 | 34.76 | 35.27 | 34.70 | 35.22 | 00:00:00 | | 2015-01-15 | 4,348,300 | 35.22 | 35.46 | 35.10 | 35.32 | 00:00:00 | | 2015-01-16 | 5,236,400 | 35.35 | 35.35 | 35.08 | 35.33 | 00:00:00 | | 2015-01-20 | 3,887,000 | 35.50 | 35.63 | 35.31 | 35.59 | 00:00:00 | | 2015-01-21 | 4,304,800 | 35.42 | 36.11 | 35.31 | 36.02 | 00:00:00 | | 2015-01-22 | 4,467,200 | 36.23 | 36.26 | 35.37 | 35.70 | 00:00:00 | | 2015-01-23 | 2,912,700 | 35.82 | 35.99 | 35.70 | 35.77 | 00:00:00 | | 2015-01-26 | 2,629,600 | 35.64 | 35.72 | 35.32 | 35.71 | 00:00:00 | | 2015-01-27 | 3,168,400 | 35.56 | 35.86 | 35.50 | 35.70 | 00:00:00 | | 2015-01-28 | 5,262,100 | 35.53 | 36.02 | 35.43 | 35.52 | 00:00:00 | | 2015-01-29 | 4,269,400 | 35.42 | 35.97 | 35.20 | 35.90 | 00:00:00 | | 2015-01-30 | 5,587,000 | 35.77 | 35.95 | 35.43 | 35.50 | 00:00:00 | | 2015-02-02 | 5,081,200 | 35.50 | 35.90 | 35.05 | 35.90 | 00:00:00 | | 2015-02-03 | 5,582,300 | 35.86 | 36.38 | 35.65 | 36.38 | 00:00:00 | | 2015-02-04 | 4,123,900 | 36.29 | 36.38 | 35.76 | 35.81 | 00:00:00 | | 2015-02-05 | 3,684,200 | 36.14 | 36.74 | 35.94 | 36.32 | 00:00:00 | | 2015-02-06 | 6,756,100 | 36.14 | 36.23 | 35.03 | 35.22 | 00:00:00 | | 2015-02-09 | 6,146,800 | 35.10 | 35.27 | 34.52 | 34.65 | 00:00:00 | | 2015-02-10 | 4,113,900 | 34.62 | 35.33 | 34.62 | 35.30 | 00:00:00 | | 2015-02-11 | 4,275,700 | 35.06 | 35.14 | 34.55 | 34.73 | 00:00:00 | | 2015-02-12 | 4,992,000 | 34.74 | 34.96 | 34.62 | 34.85 | 00:00:00 | | 2015-02-13 | 5,089,700 | 34.73 | 34.83 | 34.27 | 34.69 | 00:00:00 | | 2015-02-17 | 5,520,900 | 34.55 | 34.82 | 34.32 | 34.57 | 00:00:00 | | 2015-02-18 | 5,093,700 | 34.53 | 35.46 | 34.51 | 35.42 | 00:00:00 | | 2015-02-19 | 4,815,300 | 35.43 | 35.47 | 34.96 | 35.16 | 00:00:00 | | 2015-02-20 | 5,698,400 | 35.14 | 35.20 | 34.49 | 34.98 | 00:00:00 | | 2015-02-23 | 3,269,700 | 35.05 | 35.17 | 34.78 | 35.17 | 00:00:00 | | 2015-02-24 | 3,927,200 | 35.11 | 35.48 | 35.00 | 35.25 | 00:00:00 | | 2015-02-25 | 4,316,000 | 35.14 | 35.25 | 34.53 | 34.62 | 00:00:00 | | 2015-02-26 | 4,383,600 | 34.70 | 34.76 | 34.14 | 34.28 | 00:00:00 | | 2015-02-27 | 5,347,500 | 34.38 | 34.38 | 34.02 | 34.10 | 00:00:00 | | 2015-03-02 | 6,815,200 | 34.03 | 34.09 | 33.18 | 33.40 | 00:00:00 | | 2015-03-03 | 3,845,300 | 33.34 | 33.59 | 33.13 | 33.50 | 00:00:00 | | 2015-03-04 | 3,994,500 | 33.38 | 33.38 | 32.98 | 33.25 | 00:00:00 | | 2015-03-05 | 5,564,700 | 33.40 | 33.67 | 33.24 | 33.41 | 00:00:00 | | 2015-03-06 | 7,067,100 | 32.56 | 32.56 | 31.60 | 31.74 | 00:00:00 | | 2015-03-09 | 5,303,700 | 31.87 | 32.03 | 31.52 | 31.74 | 00:00:00 | | 2015-03-10 | 4,837,700 | 31.64 | 32.05 | 31.52 | 31.63 | 00:00:00 | | 2015-03-11 | 3,259,400 | 31.74 | 31.80 | 31.31 | 31.40 | 00:00:00 | | 2015-03-12 | 4,736,100 | 31.63 | 32.03 | 31.60 | 31.91 | 00:00:00 | | 2015-03-13 | 4,313,300 | 31.83 | 31.91 | 31.52 | 31.80 | 00:00:00 | | 2015-03-16 | 3,440,000 | 31.93 | 32.49 | 31.93 | 32.30 | 00:00:00 | | 2015-03-17 | 4,188,800 | 32.16 | 32.53 | 32.11 | 32.29 | 00:00:00 | | 2015-03-18 | 12,947,100 | 32.30 | 34.23 | 32.22 | 34.05 | 00:00:00 | | 2015-03-19 | 6,105,000 | 33.90 | 34.11 | 33.54 | 33.69 | 00:00:00 | | 2015-03-20 | 10,850,300 | 33.90 | 34.47 | 33.83 | 34.36 | 00:00:00 | | 2015-03-23 | 5,230,800 | 34.36 | 34.39 | 33.97 | 34.16 | 00:00:00 | | 2015-03-24 | 5,578,600 | 34.22 | 34.37 | 33.74 | 33.81 | 00:00:00 | | 2015-03-25 | 10,539,400 | 33.84 | 34.00 | 33.04 | 33.11 | 00:00:00 | | 2015-03-26 | 4,587,900 | 33.03 | 33.41 | 32.93 | 33.02 | 00:00:00 | | 2015-03-27 | 3,009,400 | 33.08 | 33.43 | 32.87 | 33.15 | 00:00:00 | | 2015-03-30 | 4,131,000 | 33.26 | 33.65 | 32.99 | 33.56 | 00:00:00 | | 2015-03-31 | 5,804,900 | 33.46 | 33.83 | 33.42 | 33.66 | 00:00:00 | | 2015-04-01 | 5,761,400 | 33.23 | 33.74 | 32.84 | 33.67 | 00:00:00 | | 2015-04-02 | 3,347,100 | 33.64 | 34.03 | 33.64 | 33.85 | 00:00:00 | | 2015-04-06 | 4,392,200 | 33.95 | 34.60 | 33.90 | 34.38 | 00:00:00 | | 2015-04-07 | 3,165,200 | 34.38 | 34.40 | 33.90 | 33.94 | 00:00:00 | | 2015-04-08 | 3,626,900 | 34.02 | 34.15 | 33.73 | 34.08 | 00:00:00 | | 2015-04-09 | 4,498,500 | 33.97 | 34.02 | 33.41 | 33.72 | 00:00:00 | | 2015-04-10 | 4,050,000 | 33.76 | 34.17 | 33.72 | 34.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
