|
 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 | | 2015-04-10 | 4,050,000 | 33.76 | 34.17 | 33.72 | 34.05 | 00:00:00 | | 2015-04-13 | 3,289,000 | 33.98 | 34.00 | 33.50 | 33.53 | 00:00:00 | | 2015-04-14 | 2,906,800 | 33.69 | 33.93 | 33.56 | 33.86 | 00:00:00 | | 2015-04-15 | 4,991,700 | 33.89 | 34.19 | 33.51 | 33.56 | 00:00:00 | | 2015-04-16 | 4,554,800 | 33.55 | 33.55 | 33.06 | 33.46 | 00:00:00 | | 2015-04-17 | 3,042,800 | 33.33 | 33.60 | 33.21 | 33.29 | 00:00:00 | | 2015-04-20 | 3,463,900 | 33.38 | 33.90 | 33.38 | 33.80 | 00:00:00 | | 2015-04-21 | 2,480,000 | 33.85 | 34.10 | 33.52 | 33.61 | 00:00:00 | | 2015-04-22 | 4,616,900 | 33.67 | 34.05 | 33.50 | 33.97 | 00:00:00 | | 2015-04-23 | 4,244,100 | 33.92 | 34.49 | 33.90 | 34.24 | 00:00:00 | | 2015-04-24 | 4,252,000 | 34.23 | 34.72 | 34.10 | 34.58 | 00:00:00 | | 2015-04-27 | 4,330,400 | 34.24 | 34.75 | 33.95 | 34.02 | 00:00:00 | | 2015-04-28 | 3,842,500 | 33.90 | 34.39 | 33.81 | 34.37 | 00:00:00 | | 2015-04-29 | 3,665,800 | 34.03 | 34.49 | 33.96 | 34.41 | 00:00:00 | | 2015-04-30 | 5,945,500 | 34.36 | 34.49 | 33.81 | 34.03 | 00:00:00 | | 2015-05-01 | 4,769,500 | 34.12 | 34.24 | 33.76 | 34.19 | 00:00:00 | | 2015-05-04 | 3,137,300 | 34.22 | 34.73 | 34.14 | 34.45 | 00:00:00 | | 2015-05-05 | 3,718,200 | 34.29 | 34.38 | 33.70 | 33.75 | 00:00:00 | | 2015-05-06 | 5,843,100 | 33.70 | 33.84 | 32.92 | 33.38 | 00:00:00 | | 2015-05-07 | 5,430,900 | 33.57 | 33.86 | 33.19 | 33.40 | 00:00:00 | | 2015-05-08 | 5,450,900 | 33.99 | 34.24 | 33.68 | 33.90 | 00:00:00 | | 2015-05-11 | 4,232,600 | 33.75 | 34.23 | 33.72 | 33.75 | 00:00:00 | | 2015-05-12 | 4,049,200 | 33.58 | 33.76 | 33.37 | 33.64 | 00:00:00 | | 2015-05-13 | 4,229,300 | 33.67 | 33.76 | 33.08 | 33.29 | 00:00:00 | | 2015-05-14 | 3,268,500 | 33.42 | 33.68 | 33.36 | 33.58 | 00:00:00 | | 2015-05-15 | 2,921,000 | 33.68 | 34.05 | 33.62 | 33.93 | 00:00:00 | | 2015-05-18 | 3,541,500 | 33.76 | 34.33 | 33.68 | 34.28 | 00:00:00 | | 2015-05-19 | 6,571,500 | 34.11 | 34.75 | 33.98 | 34.60 | 00:00:00 | | 2015-05-20 | 4,737,000 | 34.63 | 35.09 | 34.52 | 34.85 | 00:00:00 | | 2015-05-21 | 4,573,400 | 34.84 | 34.98 | 34.46 | 34.56 | 00:00:00 | | 2015-05-22 | 3,595,900 | 34.44 | 34.61 | 34.13 | 34.42 | 00:00:00 | | 2015-05-26 | 3,781,400 | 34.40 | 34.44 | 34.16 | 34.32 | 00:00:00 | | 2015-05-27 | 3,804,100 | 34.46 | 34.77 | 34.38 | 34.67 | 00:00:00 | | 2015-05-28 | 4,345,300 | 34.67 | 34.92 | 34.52 | 34.80 | 00:00:00 | | 2015-05-29 | 3,628,400 | 34.75 | 34.90 | 34.58 | 34.71 | 00:00:00 | | 2015-06-01 | 5,042,000 | 34.73 | 34.97 | 34.56 | 34.77 | 00:00:00 | | 2015-06-02 | 10,570,500 | 32.35 | 32.42 | 31.65 | 31.81 | 00:00:00 | | 2015-06-03 | 6,317,400 | 31.90 | 31.97 | 31.38 | 31.46 | 00:00:00 | | 2015-06-04 | 5,658,200 | 31.42 | 31.69 | 31.37 | 31.45 | 00:00:00 | | 2015-06-05 | 6,069,000 | 31.12 | 31.16 | 30.75 | 30.95 | 00:00:00 | | 2015-06-08 | 7,184,700 | 30.52 | 30.57 | 30.10 | 30.12 | 00:00:00 | | 2015-06-09 | 5,472,000 | 30.17 | 30.26 | 30.06 | 30.10 | 00:00:00 | | 2015-06-10 | 5,850,700 | 30.34 | 30.49 | 30.14 | 30.22 | 00:00:00 | | 2015-06-11 | 5,840,400 | 30.47 | 30.60 | 30.30 | 30.53 | 00:00:00 | | 2015-06-12 | 3,054,700 | 30.40 | 30.51 | 30.12 | 30.15 | 00:00:00 | | 2015-06-15 | 3,994,600 | 30.13 | 30.22 | 29.92 | 29.92 | 00:00:00 | | 2015-06-16 | 5,661,300 | 29.92 | 30.13 | 29.75 | 30.03 | 00:00:00 | | 2015-06-17 | 4,897,400 | 30.00 | 30.43 | 29.95 | 30.36 | 00:00:00 | | 2015-06-18 | 4,599,400 | 30.37 | 30.96 | 30.36 | 30.82 | 00:00:00 | | 2015-06-19 | 4,557,000 | 30.70 | 30.95 | 30.52 | 30.53 | 00:00:00 | | 2015-06-22 | 3,808,300 | 30.89 | 30.93 | 30.54 | 30.61 | 00:00:00 | | 2015-06-23 | 3,934,000 | 30.57 | 30.64 | 30.03 | 30.06 | 00:00:00 | | 2015-06-24 | 4,777,100 | 30.06 | 30.21 | 29.72 | 29.72 | 00:00:00 | | 2015-06-25 | 3,421,200 | 29.82 | 29.89 | 29.60 | 29.64 | 00:00:00 | | 2015-06-26 | 4,168,000 | 29.63 | 29.92 | 29.51 | 29.75 | 00:00:00 | | 2015-06-29 | 5,166,400 | 29.77 | 30.09 | 29.44 | 29.45 | 00:00:00 | | 2015-06-30 | 6,454,200 | 29.58 | 29.60 | 29.33 | 29.47 | 00:00:00 | | 2015-07-01 | 5,556,100 | 29.66 | 29.68 | 29.32 | 29.55 | 00:00:00 | | 2015-07-02 | 5,986,700 | 29.75 | 30.00 | 29.61 | 29.80 | 00:00:00 | | 2015-07-06 | 7,675,400 | 29.89 | 30.08 | 29.78 | 30.02 | 00:00:00 | | 2015-07-07 | 7,925,500 | 30.13 | 31.05 | 30.13 | 30.93 | 00:00:00 | | 2015-07-08 | 5,764,800 | 30.79 | 30.99 | 30.71 | 30.85 | 00:00:00 | | 2015-07-09 | 4,454,100 | 30.98 | 31.07 | 30.53 | 30.64 | 00:00:00 | | 2015-07-10 | 7,854,900 | 30.78 | 31.29 | 30.68 | 31.03 | 00:00:00 | | 2015-07-13 | 3,792,100 | 31.16 | 31.20 | 30.82 | 30.97 | 00:00:00 | | 2015-07-14 | 3,470,300 | 31.07 | 31.17 | 30.85 | 30.99 | 00:00:00 | | 2015-07-15 | 4,693,800 | 30.99 | 31.23 | 30.77 | 31.23 | 00:00:00 | | 2015-07-16 | 4,679,200 | 31.23 | 31.53 | 31.22 | 31.42 | 00:00:00 | | 2015-07-17 | 3,503,300 | 31.36 | 31.36 | 31.09 | 31.10 | 00:00:00 | | 2015-07-20 | 3,179,000 | 31.10 | 31.12 | 30.80 | 31.04 | 00:00:00 | | 2015-07-21 | 3,308,100 | 30.90 | 31.04 | 30.80 | 30.90 | 00:00:00 | | 2015-07-22 | 4,076,100 | 30.89 | 31.20 | 30.88 | 30.98 | 00:00:00 | | 2015-07-23 | 4,534,800 | 30.95 | 30.98 | 30.56 | 30.71 | 00:00:00 | | 2015-07-24 | 3,662,500 | 30.68 | 30.84 | 30.54 | 30.70 | 00:00:00 | | 2015-07-27 | 3,577,100 | 30.74 | 31.21 | 30.73 | 31.06 | 00:00:00 | | 2015-07-28 | 3,603,600 | 31.21 | 31.34 | 31.03 | 31.22 | 00:00:00 | | 2015-07-29 | 3,278,600 | 31.15 | 31.30 | 31.01 | 31.30 | 00:00:00 | | 2015-07-30 | 4,259,700 | 31.14 | 31.56 | 31.13 | 31.51 | 00:00:00 | | 2015-07-31 | 3,779,500 | 31.75 | 32.08 | 31.74 | 31.81 | 00:00:00 | | 2015-08-03 | 4,384,500 | 31.90 | 32.10 | 31.70 | 31.88 | 00:00:00 | | 2015-08-04 | 2,877,700 | 31.77 | 31.85 | 31.48 | 31.53 | 00:00:00 | | 2015-08-05 | 3,013,100 | 31.67 | 31.89 | 31.58 | 31.73 | 00:00:00 | | 2015-08-06 | 2,996,600 | 31.75 | 32.13 | 31.45 | 32.09 | 00:00:00 | | 2015-08-07 | 5,412,100 | 32.08 | 32.56 | 31.80 | 32.36 | 00:00:00 | | 2015-08-10 | 3,249,800 | 32.32 | 32.67 | 32.32 | 32.41 | 00:00:00 | | 2015-08-11 | 3,967,500 | 32.57 | 32.82 | 32.36 | 32.65 | 00:00:00 | | 2015-08-12 | 6,089,500 | 32.54 | 33.28 | 32.52 | 33.25 | 00:00:00 | | 2015-08-13 | 5,110,100 | 33.14 | 33.29 | 32.78 | 33.15 | 00:00:00 | | 2015-08-14 | 2,515,600 | 33.15 | 33.44 | 32.93 | 33.36 | 00:00:00 | | 2015-08-17 | 3,477,100 | 33.48 | 33.68 | 33.28 | 33.58 | 00:00:00 | | 2015-08-18 | 3,039,800 | 33.51 | 33.55 | 33.29 | 33.43 | 00:00:00 | | 2015-08-19 | 2,772,900 | 33.32 | 33.67 | 33.16 | 33.52 | 00:00:00 | | 2015-08-20 | 3,333,000 | 33.30 | 33.83 | 33.20 | 33.37 | 00:00:00 | | 2015-08-21 | 4,147,800 | 33.24 | 33.47 | 32.90 | 32.90 | 00:00:00 | | 2015-08-24 | 7,913,900 | 31.89 | 32.47 | 31.20 | 31.37 | 00:00:00 | | 2015-08-25 | 6,989,200 | 31.90 | 31.98 | 30.52 | 30.54 | 00:00:00 | | 2015-08-26 | 6,394,900 | 30.94 | 31.39 | 30.51 | 31.28 | 00:00:00 | | 2015-08-27 | 3,626,700 | 31.51 | 31.76 | 31.26 | 31.75 | 00:00:00 | | 2015-08-28 | 4,667,000 | 31.72 | 31.74 | 30.93 | 31.37 | 00:00:00 | | 2015-08-31 | 4,977,300 | 31.26 | 31.29 | 30.63 | 30.99 | 00:00:00 | | 2015-09-01 | 6,138,900 | 30.60 | 30.67 | 29.83 | 30.00 | 00:00:00 | | 2015-09-02 | 4,539,700 | 30.33 | 30.39 | 29.87 | 30.15 | 00:00:00 | | 2015-09-03 | 3,508,700 | 30.25 | 30.48 | 30.07 | 30.26 | 00:00:00 | | 2015-09-04 | 4,138,500 | 30.00 | 30.06 | 29.59 | 29.67 | 00:00:00 | | 2015-09-08 | 5,830,800 | 29.71 | 29.90 | 29.52 | 29.88 | 00:00:00 | | 2015-09-09 | 5,542,600 | 30.00 | 30.05 | 29.35 | 29.41 | 00:00:00 | | 2015-09-10 | 4,943,900 | 29.43 | 29.82 | 29.40 | 29.52 | 00:00:00 | | 2015-09-11 | 3,738,300 | 29.39 | 29.67 | 29.18 | 29.67 | 00:00:00 | | 2015-09-14 | 4,727,000 | 29.71 | 30.09 | 29.69 | 29.85 | 00:00:00 | | 2015-09-15 | 3,392,300 | 29.91 | 30.12 | 29.68 | 30.08 | 00:00:00 | | 2015-09-16 | 3,729,500 | 30.13 | 30.46 | 30.10 | 30.33 | 00:00:00 | | 2015-09-17 | 4,940,200 | 30.36 | 31.14 | 30.27 | 30.80 | 00:00:00 | | 2015-09-18 | 7,048,600 | 30.66 | 31.23 | 30.66 | 30.96 | 00:00:00 | | 2015-09-21 | 4,777,400 | 31.06 | 31.34 | 31.01 | 31.33 | 00:00:00 | | 2015-09-22 | 6,584,100 | 31.19 | 31.33 | 30.79 | 31.04 | 00:00:00 | | 2015-09-23 | 3,174,600 | 31.11 | 31.19 | 30.86 | 31.08 | 00:00:00 | | 2015-09-24 | 5,703,100 | 30.96 | 31.70 | 30.92 | 31.58 | 00:00:00 | | 2015-09-25 | 4,274,000 | 31.61 | 32.18 | 31.42 | 31.97 | 00:00:00 | | 2015-09-28 | 7,464,700 | 32.06 | 32.23 | 31.81 | 31.90 | 00:00:00 | | 2015-09-29 | 6,496,500 | 31.95 | 32.31 | 31.91 | 32.21 | 00:00:00 | | 2015-09-30 | 5,752,400 | 32.35 | 32.91 | 32.28 | 32.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
