|
 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 | | 2001-06-07 | 1,290,600 | 57.25 | 57.85 | 56.42 | 56.60 | 00:00:00 | | 2001-06-08 | 676,600 | 56.56 | 57.30 | 56.00 | 57.09 | 00:00:00 | | 2001-06-11 | 944,200 | 57.12 | 58.55 | 57.12 | 58.05 | 00:00:00 | | 2001-06-12 | 1,728,400 | 57.80 | 59.61 | 57.80 | 59.17 | 00:00:00 | | 2001-06-13 | 1,367,200 | 59.17 | 59.40 | 57.21 | 57.74 | 00:00:00 | | 2001-06-14 | 1,189,400 | 57.45 | 57.45 | 54.96 | 55.05 | 00:00:00 | | 2001-06-15 | 1,398,000 | 55.06 | 56.88 | 55.05 | 56.24 | 00:00:00 | | 2001-06-18 | 1,205,200 | 57.40 | 57.80 | 56.52 | 56.80 | 00:00:00 | | 2001-06-19 | 1,457,800 | 56.80 | 58.50 | 56.65 | 58.50 | 00:00:00 | | 2001-06-20 | 2,047,600 | 58.75 | 59.94 | 58.05 | 58.95 | 00:00:00 | | 2001-06-21 | 8,566,000 | 57.01 | 57.01 | 52.52 | 53.00 | 00:00:00 | | 2001-06-22 | 3,650,200 | 52.95 | 54.12 | 52.68 | 54.00 | 00:00:00 | | 2001-06-25 | 1,664,200 | 53.75 | 54.35 | 52.83 | 52.90 | 00:00:00 | | 2001-06-26 | 1,962,800 | 52.70 | 53.20 | 52.39 | 53.10 | 00:00:00 | | 2001-06-27 | 1,823,800 | 52.75 | 52.80 | 52.00 | 52.55 | 00:00:00 | | 2001-06-28 | 1,432,800 | 52.56 | 53.29 | 52.56 | 53.27 | 00:00:00 | | 2001-06-29 | 2,200,600 | 53.25 | 55.00 | 52.95 | 55.00 | 00:00:00 | | 2001-07-02 | 1,369,400 | 55.00 | 55.35 | 54.41 | 55.35 | 00:00:00 | | 2001-07-03 | 789,000 | 55.35 | 55.75 | 54.80 | 55.10 | 00:00:00 | | 2001-07-05 | 1,066,400 | 55.10 | 55.99 | 54.90 | 55.95 | 00:00:00 | | 2001-07-06 | 817,400 | 56.05 | 56.50 | 55.50 | 55.89 | 00:00:00 | | 2001-07-09 | 972,000 | 56.30 | 56.38 | 55.30 | 55.80 | 00:00:00 | | 2001-07-10 | 1,071,600 | 55.70 | 56.00 | 55.20 | 55.70 | 00:00:00 | | 2001-07-11 | 1,346,800 | 55.69 | 56.12 | 53.64 | 53.93 | 00:00:00 | | 2001-07-12 | 2,070,600 | 53.85 | 53.85 | 52.05 | 52.68 | 00:00:00 | | 2001-07-13 | 860,400 | 52.70 | 52.90 | 51.85 | 52.50 | 00:00:00 | | 2001-07-16 | 1,169,800 | 52.50 | 53.44 | 52.00 | 52.05 | 00:00:00 | | 2001-07-17 | 1,209,000 | 52.05 | 52.69 | 51.50 | 52.40 | 00:00:00 | | 2001-07-18 | 973,400 | 52.30 | 52.95 | 51.90 | 52.95 | 00:00:00 | | 2001-07-19 | 938,200 | 52.95 | 53.45 | 52.10 | 52.90 | 00:00:00 | | 2001-07-20 | 2,151,400 | 52.90 | 53.34 | 48.72 | 49.25 | 00:00:00 | | 2001-07-23 | 2,580,000 | 49.30 | 49.80 | 45.60 | 46.11 | 00:00:00 | | 2001-07-24 | 4,293,600 | 46.35 | 46.90 | 43.36 | 44.00 | 00:00:00 | | 2001-07-25 | 5,601,400 | 43.95 | 45.20 | 41.85 | 44.63 | 00:00:00 | | 2001-07-26 | 1,936,200 | 45.00 | 45.52 | 44.20 | 45.30 | 00:00:00 | | 2001-07-27 | 1,617,400 | 45.30 | 45.47 | 44.00 | 45.10 | 00:00:00 | | 2001-07-30 | 1,449,800 | 45.15 | 45.99 | 43.50 | 45.51 | 00:00:00 | | 2001-07-31 | 2,809,400 | 44.90 | 45.29 | 44.20 | 44.98 | 00:00:00 | | 2001-08-01 | 1,917,200 | 44.98 | 45.80 | 44.30 | 45.66 | 00:00:00 | | 2001-08-02 | 1,521,800 | 45.66 | 46.34 | 45.00 | 45.86 | 00:00:00 | | 2001-08-03 | 1,019,600 | 45.86 | 46.18 | 45.00 | 45.40 | 00:00:00 | | 2001-08-06 | 1,792,200 | 44.75 | 44.97 | 43.35 | 43.51 | 00:00:00 | | 2001-08-07 | 2,122,400 | 43.63 | 44.79 | 43.63 | 44.12 | 00:00:00 | | 2001-08-08 | 1,015,200 | 43.90 | 44.05 | 43.00 | 43.10 | 00:00:00 | | 2001-08-09 | 1,541,800 | 43.03 | 43.55 | 42.50 | 43.00 | 00:00:00 | | 2001-08-10 | 1,099,600 | 42.92 | 43.34 | 42.50 | 42.99 | 00:00:00 | | 2001-08-13 | 1,100,600 | 43.01 | 43.51 | 42.64 | 42.78 | 00:00:00 | | 2001-08-14 | 713,200 | 42.70 | 43.18 | 42.50 | 42.75 | 00:00:00 | | 2001-08-15 | 785,200 | 42.74 | 43.15 | 42.23 | 42.36 | 00:00:00 | | 2001-08-16 | 769,800 | 42.20 | 42.87 | 42.17 | 42.75 | 00:00:00 | | 2001-08-17 | 727,600 | 42.60 | 42.82 | 42.22 | 42.43 | 00:00:00 | | 2001-08-20 | 787,600 | 42.40 | 42.73 | 42.11 | 42.65 | 00:00:00 | | 2001-08-21 | 993,600 | 42.90 | 43.12 | 42.50 | 42.57 | 00:00:00 | | 2001-08-22 | 1,808,400 | 42.52 | 43.12 | 42.36 | 42.80 | 00:00:00 | | 2001-08-23 | 1,154,200 | 42.85 | 43.52 | 42.75 | 43.27 | 00:00:00 | | 2001-08-24 | 859,800 | 43.20 | 43.95 | 43.15 | 43.90 | 00:00:00 | | 2001-08-27 | 746,200 | 43.75 | 44.45 | 43.75 | 43.92 | 00:00:00 | | 2001-08-28 | 1,008,200 | 43.80 | 44.42 | 43.75 | 44.11 | 00:00:00 | | 2001-08-29 | 1,072,400 | 44.05 | 44.40 | 43.60 | 43.62 | 00:00:00 | | 2001-08-30 | 941,200 | 43.82 | 44.37 | 43.25 | 43.37 | 00:00:00 | | 2001-08-31 | 755,400 | 43.37 | 43.80 | 43.05 | 43.35 | 00:00:00 | | 2001-09-04 | 602,000 | 43.50 | 43.72 | 43.00 | 43.00 | 00:00:00 | | 2001-09-05 | 1,373,800 | 43.15 | 43.84 | 42.79 | 43.10 | 00:00:00 | | 2001-09-06 | 1,803,200 | 42.98 | 43.40 | 42.40 | 42.40 | 00:00:00 | | 2001-09-07 | 1,538,200 | 42.40 | 43.00 | 42.35 | 42.75 | 00:00:00 | | 2001-09-10 | 1,518,000 | 42.55 | 42.70 | 41.78 | 42.10 | 00:00:00 | | 2001-09-17 | 1,073,400 | 41.45 | 41.46 | 39.87 | 40.10 | 00:00:00 | | 2001-09-18 | 1,347,200 | 40.00 | 40.18 | 38.69 | 38.70 | 00:00:00 | | 2001-09-19 | 2,033,600 | 38.50 | 38.62 | 37.00 | 37.75 | 00:00:00 | | 2001-09-20 | 1,675,000 | 37.50 | 37.86 | 37.15 | 37.71 | 00:00:00 | | 2001-09-21 | 1,685,600 | 36.50 | 37.30 | 36.47 | 37.00 | 00:00:00 | | 2001-09-24 | 1,756,600 | 37.25 | 37.60 | 36.10 | 36.20 | 00:00:00 | | 2001-09-25 | 2,551,000 | 36.45 | 36.71 | 34.60 | 34.97 | 00:00:00 | | 2001-09-26 | 3,285,600 | 34.40 | 34.60 | 33.30 | 33.30 | 00:00:00 | | 2001-09-27 | 3,844,600 | 33.15 | 33.30 | 30.99 | 31.19 | 00:00:00 | | 2001-09-28 | 5,496,000 | 31.70 | 32.60 | 31.52 | 32.60 | 00:00:00 | | 2001-10-01 | 2,220,400 | 32.60 | 32.85 | 32.00 | 32.44 | 00:00:00 | | 2001-10-02 | 1,336,800 | 32.64 | 33.22 | 32.60 | 33.18 | 00:00:00 | | 2001-10-03 | 2,646,600 | 33.18 | 35.00 | 33.04 | 34.93 | 00:00:00 | | 2001-10-04 | 2,148,800 | 34.93 | 36.00 | 34.93 | 35.40 | 00:00:00 | | 2001-10-05 | 1,595,400 | 35.40 | 35.88 | 34.85 | 34.90 | 00:00:00 | | 2001-10-08 | 1,744,600 | 34.65 | 35.49 | 34.15 | 35.36 | 00:00:00 | | 2001-10-09 | 1,220,200 | 35.50 | 35.50 | 34.65 | 35.14 | 00:00:00 | | 2001-10-10 | 1,876,600 | 35.08 | 36.08 | 34.81 | 36.08 | 00:00:00 | | 2001-10-11 | 1,980,600 | 36.17 | 36.85 | 35.60 | 36.12 | 00:00:00 | | 2001-10-12 | 1,494,200 | 36.10 | 36.85 | 35.95 | 36.61 | 00:00:00 | | 2001-10-15 | 1,018,200 | 36.50 | 36.80 | 36.03 | 36.20 | 00:00:00 | | 2001-10-16 | 1,942,400 | 36.20 | 37.65 | 36.20 | 37.62 | 00:00:00 | | 2001-10-17 | 3,612,800 | 37.62 | 37.64 | 35.51 | 35.58 | 00:00:00 | | 2001-10-18 | 3,202,400 | 35.58 | 35.86 | 33.50 | 34.45 | 00:00:00 | | 2001-10-19 | 1,411,400 | 34.45 | 35.50 | 33.95 | 35.30 | 00:00:00 | | 2001-10-22 | 1,605,800 | 35.10 | 35.30 | 34.01 | 34.22 | 00:00:00 | | 2001-10-23 | 1,728,600 | 34.00 | 34.00 | 33.10 | 33.68 | 00:00:00 | | 2001-10-24 | 4,040,200 | 33.00 | 33.01 | 31.20 | 32.00 | 00:00:00 | | 2001-10-25 | 3,220,600 | 32.00 | 34.70 | 31.85 | 34.70 | 00:00:00 | | 2001-10-26 | 3,046,800 | 34.65 | 34.80 | 33.31 | 34.07 | 00:00:00 | | 2001-10-29 | 2,404,600 | 34.07 | 34.38 | 33.25 | 33.60 | 00:00:00 | | 2001-10-30 | 1,802,600 | 33.85 | 34.25 | 33.66 | 34.20 | 00:00:00 | | 2001-10-31 | 2,358,200 | 34.00 | 34.58 | 33.88 | 34.15 | 00:00:00 | | 2001-11-01 | 970,800 | 34.55 | 34.60 | 33.72 | 34.54 | 00:00:00 | | 2001-11-02 | 1,135,600 | 34.20 | 34.61 | 33.54 | 34.58 | 00:00:00 | | 2001-11-05 | 1,194,200 | 34.58 | 36.00 | 34.58 | 36.00 | 00:00:00 | | 2001-11-06 | 1,233,000 | 35.75 | 36.29 | 35.00 | 36.26 | 00:00:00 | | 2001-11-07 | 1,538,600 | 36.27 | 36.88 | 35.79 | 36.87 | 00:00:00 | | 2001-11-08 | 1,933,400 | 36.88 | 37.37 | 36.54 | 36.90 | 00:00:00 | | 2001-11-09 | 1,345,800 | 36.85 | 37.25 | 36.27 | 37.01 | 00:00:00 | | 2001-11-12 | 996,000 | 37.40 | 37.40 | 36.15 | 36.95 | 00:00:00 | | 2001-11-13 | 2,662,400 | 37.00 | 37.29 | 35.80 | 36.25 | 00:00:00 | | 2001-11-14 | 1,040,600 | 36.25 | 36.25 | 35.21 | 35.63 | 00:00:00 | | 2001-11-15 | 1,402,800 | 35.55 | 35.74 | 34.74 | 35.00 | 00:00:00 | | 2001-11-16 | 908,000 | 34.99 | 35.56 | 34.84 | 35.32 | 00:00:00 | | 2001-11-19 | 2,337,600 | 35.20 | 35.45 | 34.68 | 35.24 | 00:00:00 | | 2001-11-20 | 1,322,600 | 35.20 | 36.20 | 35.00 | 36.05 | 00:00:00 | | 2001-11-21 | 1,513,000 | 35.70 | 35.70 | 34.61 | 35.35 | 00:00:00 | | 2001-11-23 | 266,400 | 35.30 | 35.84 | 34.95 | 35.80 | 00:00:00 | | 2001-11-26 | 718,200 | 35.40 | 35.80 | 35.26 | 35.55 | 00:00:00 | | 2001-11-27 | 843,800 | 35.35 | 36.25 | 35.10 | 35.77 | 00:00:00 | | 2001-11-28 | 1,915,600 | 35.77 | 35.85 | 34.53 | 34.60 | 00:00:00 | | 2001-11-29 | 1,724,200 | 34.60 | 35.75 | 33.75 | 35.75 | 00:00:00 | | 2001-11-30 | 1,336,200 | 35.70 | 35.75 | 35.33 | 35.57 | 00:00:00 | | 2001-12-03 | 939,600 | 35.15 | 35.79 | 35.00 | 35.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
