|
 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 | | 2017-03-07 | 3,205,300 | 36.76 | 36.89 | 36.59 | 36.79 | 00:00:00 | | 2017-03-08 | 4,177,400 | 36.08 | 36.14 | 35.82 | 36.04 | 00:00:00 | | 2017-03-09 | 3,192,900 | 36.01 | 36.24 | 35.95 | 36.03 | 00:00:00 | | 2017-03-10 | 2,566,700 | 36.22 | 36.37 | 36.06 | 36.32 | 00:00:00 | | 2017-03-13 | 2,561,000 | 36.27 | 36.46 | 36.19 | 36.45 | 00:00:00 | | 2017-03-14 | 1,957,300 | 36.38 | 36.45 | 36.24 | 36.43 | 00:00:00 | | 2017-03-15 | 3,520,000 | 36.49 | 37.08 | 36.48 | 36.90 | 00:00:00 | | 2017-03-16 | 2,794,400 | 36.84 | 36.85 | 36.59 | 36.74 | 00:00:00 | | 2017-03-17 | 5,491,200 | 36.84 | 37.20 | 36.77 | 36.99 | 00:00:00 | | 2017-03-20 | 2,488,400 | 37.02 | 37.13 | 36.66 | 36.80 | 00:00:00 | | 2017-03-21 | 3,861,000 | 36.79 | 37.62 | 36.79 | 37.47 | 00:00:00 | | 2017-03-22 | 3,594,000 | 37.62 | 37.89 | 37.48 | 37.64 | 00:00:00 | | 2017-03-23 | 2,631,600 | 37.60 | 37.95 | 37.53 | 37.64 | 00:00:00 | | 2017-03-24 | 2,249,300 | 37.63 | 37.83 | 37.49 | 37.60 | 00:00:00 | | 2017-03-27 | 3,220,200 | 37.79 | 37.91 | 37.38 | 37.56 | 00:00:00 | | 2017-03-28 | 3,844,300 | 37.40 | 37.74 | 37.35 | 37.70 | 00:00:00 | | 2017-03-29 | 4,426,200 | 37.61 | 37.61 | 37.15 | 37.44 | 00:00:00 | | 2017-03-30 | 2,808,700 | 37.32 | 37.37 | 37.09 | 37.24 | 00:00:00 | | 2017-03-31 | 3,506,400 | 37.29 | 37.60 | 37.21 | 37.39 | 00:00:00 | | 2017-04-03 | 6,312,600 | 37.38 | 37.38 | 36.91 | 37.11 | 00:00:00 | | 2017-04-04 | 3,121,100 | 37.17 | 37.49 | 37.09 | 37.37 | 00:00:00 | | 2017-04-05 | 3,338,000 | 37.30 | 37.56 | 37.21 | 37.51 | 00:00:00 | | 2017-04-06 | 3,095,900 | 37.48 | 37.50 | 37.26 | 37.41 | 00:00:00 | | 2017-04-07 | 2,458,600 | 37.48 | 37.60 | 37.25 | 37.27 | 00:00:00 | | 2017-04-10 | 2,419,400 | 37.25 | 37.34 | 37.01 | 37.28 | 00:00:00 | | 2017-04-11 | 2,570,000 | 37.26 | 37.45 | 37.10 | 37.35 | 00:00:00 | | 2017-04-12 | 2,890,100 | 37.35 | 37.78 | 37.22 | 37.78 | 00:00:00 | | 2017-04-13 | 2,752,800 | 37.73 | 37.80 | 37.47 | 37.58 | 00:00:00 | | 2017-04-17 | 3,341,700 | 37.65 | 37.93 | 37.63 | 37.93 | 00:00:00 | | 2017-04-18 | 4,097,900 | 37.88 | 38.29 | 37.88 | 38.10 | 00:00:00 | | 2017-04-19 | 3,173,700 | 38.00 | 38.04 | 37.61 | 37.77 | 00:00:00 | | 2017-04-20 | 2,644,900 | 37.77 | 37.86 | 37.42 | 37.80 | 00:00:00 | | 2017-04-21 | 3,147,300 | 37.79 | 38.13 | 37.75 | 37.93 | 00:00:00 | | 2017-04-24 | 2,638,900 | 37.98 | 38.07 | 37.72 | 38.00 | 00:00:00 | | 2017-04-25 | 2,745,400 | 37.93 | 38.16 | 37.86 | 38.16 | 00:00:00 | | 2017-04-26 | 2,747,000 | 38.04 | 38.26 | 37.93 | 37.94 | 00:00:00 | | 2017-04-27 | 2,067,400 | 37.93 | 38.32 | 37.91 | 38.08 | 00:00:00 | | 2017-04-28 | 3,239,100 | 38.10 | 38.22 | 37.99 | 38.11 | 00:00:00 | | 2017-05-01 | 3,565,500 | 38.17 | 38.18 | 37.88 | 37.98 | 00:00:00 | | 2017-05-02 | 2,823,000 | 37.99 | 38.18 | 37.80 | 38.04 | 00:00:00 | | 2017-05-03 | 2,904,000 | 37.99 | 38.14 | 37.85 | 37.98 | 00:00:00 | | 2017-05-04 | 3,769,600 | 37.40 | 38.49 | 37.40 | 38.44 | 00:00:00 | | 2017-05-05 | 2,933,000 | 38.54 | 38.79 | 38.37 | 38.53 | 00:00:00 | | 2017-05-08 | 2,618,200 | 38.58 | 38.72 | 38.49 | 38.69 | 00:00:00 | | 2017-05-09 | 3,315,300 | 38.61 | 38.66 | 38.31 | 38.37 | 00:00:00 | | 2017-05-10 | 3,453,200 | 38.39 | 38.56 | 38.35 | 38.53 | 00:00:00 | | 2017-05-11 | 2,598,400 | 38.47 | 38.58 | 38.26 | 38.54 | 00:00:00 | | 2017-05-12 | 1,826,200 | 38.56 | 38.84 | 38.49 | 38.76 | 00:00:00 | | 2017-05-15 | 2,117,530 | 38.75 | 38.99 | 38.67 | 38.83 | 00:00:00 | | 2017-05-16 | 2,598,884 | 38.77 | 38.89 | 38.48 | 38.48 | 00:00:00 | | 2017-05-17 | 3,950,847 | 38.52 | 38.91 | 38.48 | 38.69 | 00:00:00 | | 2017-05-18 | 3,168,694 | 38.76 | 38.98 | 38.46 | 38.80 | 00:00:00 | | 2017-05-19 | 4,473,499 | 38.77 | 38.94 | 38.51 | 38.82 | 00:00:00 | | 2017-05-22 | 3,146,737 | 38.80 | 39.25 | 38.80 | 39.15 | 00:00:00 | | 2017-05-23 | 2,634,155 | 39.26 | 39.57 | 39.18 | 39.29 | 00:00:00 | | 2017-05-24 | 2,542,662 | 39.35 | 39.65 | 39.35 | 39.57 | 00:00:00 | | 2017-05-25 | 2,124,095 | 39.55 | 39.94 | 39.52 | 39.90 | 00:00:00 | | 2017-05-26 | 2,143,074 | 39.84 | 40.00 | 39.80 | 39.86 | 00:00:00 | | 2017-05-30 | 2,185,605 | 39.87 | 39.94 | 39.79 | 39.87 | 00:00:00 | | 2017-05-31 | 5,536,480 | 39.91 | 40.10 | 39.65 | 39.91 | 00:00:00 | | 2017-06-01 | 3,749,573 | 39.72 | 39.97 | 39.67 | 39.96 | 00:00:00 | | 2017-06-02 | 3,488,468 | 40.19 | 40.20 | 39.87 | 40.06 | 00:00:00 | | 2017-06-05 | 2,370,276 | 40.09 | 40.17 | 39.92 | 40.02 | 00:00:00 | | 2017-06-06 | 3,439,901 | 40.13 | 40.20 | 39.87 | 39.90 | 00:00:00 | | 2017-06-07 | 4,639,881 | 39.61 | 39.80 | 39.55 | 39.66 | 00:00:00 | | 2017-06-08 | 3,697,665 | 39.62 | 39.62 | 39.10 | 39.41 | 00:00:00 | | 2017-06-09 | 3,896,239 | 39.23 | 39.36 | 38.95 | 39.20 | 00:00:00 | | 2017-06-12 | 4,988,488 | 39.21 | 39.38 | 38.71 | 38.88 | 00:00:00 | | 2017-06-13 | 2,877,793 | 38.93 | 39.05 | 38.82 | 38.98 | 00:00:00 | | 2017-06-14 | 3,876,817 | 39.27 | 39.45 | 39.20 | 39.29 | 00:00:00 | | 2017-06-15 | 2,867,312 | 39.24 | 39.52 | 39.12 | 39.44 | 00:00:00 | | 2017-06-16 | 6,116,081 | 39.57 | 39.70 | 39.40 | 39.49 | 00:00:00 | | 2017-06-19 | 2,828,767 | 39.55 | 39.70 | 39.37 | 39.58 | 00:00:00 | | 2017-06-20 | 2,886,096 | 39.52 | 39.56 | 39.30 | 39.34 | 00:00:00 | | 2017-06-21 | 4,945,192 | 39.30 | 39.42 | 38.85 | 39.39 | 00:00:00 | | 2017-06-22 | 2,873,045 | 39.30 | 39.38 | 38.98 | 39.02 | 00:00:00 | | 2017-06-23 | 3,261,920 | 39.00 | 39.14 | 38.70 | 38.83 | 00:00:00 | | 2017-06-26 | 3,566,426 | 38.99 | 39.48 | 38.83 | 39.29 | 00:00:00 | | 2017-06-27 | 3,035,616 | 39.15 | 39.33 | 38.91 | 39.02 | 00:00:00 | | 2017-06-28 | 3,205,107 | 39.17 | 39.41 | 38.79 | 38.84 | 00:00:00 | | 2017-06-29 | 3,723,060 | 38.66 | 38.78 | 38.44 | 38.66 | 00:00:00 | | 2017-06-30 | 3,082,047 | 38.74 | 38.92 | 38.65 | 38.66 | 00:00:00 | | 2017-07-03 | 1,989,331 | 38.80 | 38.84 | 38.24 | 38.28 | 00:00:00 | | 2017-07-05 | 3,261,416 | 38.36 | 38.37 | 38.06 | 38.29 | 00:00:00 | | 2017-07-06 | 3,618,579 | 38.18 | 38.28 | 37.93 | 38.03 | 00:00:00 | | 2017-07-07 | 2,246,935 | 38.03 | 38.29 | 38.00 | 38.07 | 00:00:00 | | 2017-07-10 | 3,816,970 | 38.19 | 38.32 | 37.91 | 37.94 | 00:00:00 | | 2017-07-11 | 3,227,841 | 38.00 | 38.06 | 37.54 | 37.76 | 00:00:00 | | 2017-07-12 | 4,298,859 | 37.98 | 38.08 | 37.69 | 37.80 | 00:00:00 | | 2017-07-13 | 2,494,851 | 37.74 | 37.80 | 37.44 | 37.44 | 00:00:00 | | 2017-07-14 | 6,057,868 | 37.72 | 37.73 | 37.19 | 37.36 | 00:00:00 | | 2017-07-17 | 2,997,548 | 37.38 | 37.71 | 37.32 | 37.67 | 00:00:00 | | 2017-07-18 | 2,286,905 | 37.71 | 37.85 | 37.58 | 37.69 | 00:00:00 | | 2017-07-19 | 5,434,530 | 38.50 | 38.50 | 38.07 | 38.12 | 00:00:00 | | 2017-07-20 | 4,029,926 | 38.12 | 38.31 | 37.96 | 38.24 | 00:00:00 | | 2017-07-21 | 2,775,506 | 38.23 | 38.58 | 38.13 | 38.55 | 00:00:00 | | 2017-07-24 | 3,756,966 | 38.51 | 38.70 | 38.28 | 38.40 | 00:00:00 | | 2017-07-25 | 2,233,538 | 38.43 | 38.48 | 37.91 | 37.97 | 00:00:00 | | 2017-07-26 | 2,870,958 | 37.94 | 38.11 | 37.81 | 38.09 | 00:00:00 | | 2017-07-27 | 3,185,815 | 38.01 | 38.25 | 37.88 | 38.12 | 00:00:00 | | 2017-07-28 | 2,980,127 | 38.12 | 38.20 | 37.86 | 38.18 | 00:00:00 | | 2017-07-31 | 3,391,144 | 38.20 | 38.41 | 38.06 | 38.33 | 00:00:00 | | 2017-08-01 | 3,313,506 | 38.99 | 39.07 | 38.66 | 38.79 | 00:00:00 | | 2017-08-02 | 3,731,205 | 38.48 | 38.96 | 38.35 | 38.96 | 00:00:00 | | 2017-08-03 | 3,207,899 | 38.42 | 39.18 | 38.35 | 39.11 | 00:00:00 | | 2017-08-04 | 2,562,044 | 38.99 | 39.07 | 38.66 | 38.79 | 00:00:00 | | 2017-08-07 | 1,581,115 | 38.70 | 38.85 | 38.66 | 38.83 | 00:00:00 | | 2017-08-08 | 1,863,594 | 38.74 | 38.85 | 38.69 | 38.83 | 00:00:00 | | 2017-08-09 | 3,092,484 | 38.87 | 38.90 | 38.56 | 38.60 | 00:00:00 | | 2017-08-10 | 1,862,811 | 38.61 | 38.83 | 38.47 | 38.75 | 00:00:00 | | 2017-08-11 | 1,661,686 | 38.74 | 38.84 | 38.39 | 38.49 | 00:00:00 | | 2017-08-14 | 2,339,357 | 38.57 | 38.71 | 38.46 | 38.67 | 00:00:00 | | 2017-08-15 | 1,770,248 | 38.53 | 38.94 | 38.51 | 38.92 | 00:00:00 | | 2017-08-16 | 1,853,698 | 38.89 | 39.14 | 38.82 | 39.05 | 00:00:00 | | 2017-08-17 | 2,186,644 | 39.06 | 39.16 | 38.80 | 38.82 | 00:00:00 | | 2017-08-18 | 2,403,892 | 38.83 | 39.04 | 38.66 | 38.92 | 00:00:00 | | 2017-08-21 | 1,598,646 | 38.86 | 39.01 | 38.74 | 38.94 | 00:00:00 | | 2017-08-22 | 3,070,023 | 38.89 | 39.04 | 38.80 | 39.04 | 00:00:00 | | 2017-08-23 | 3,025,533 | 39.01 | 39.55 | 38.89 | 39.52 | 00:00:00 | | 2017-08-24 | 2,125,494 | 39.47 | 39.56 | 39.34 | 39.50 | 00:00:00 | | 2017-08-25 | 1,596,236 | 39.56 | 39.81 | 39.50 | 39.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
