|
 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 | | 2018-09-14 | 3,038,730 | 30.28 | 30.32 | 29.97 | 30.16 | 00:00:00 | | 2018-09-17 | 3,283,769 | 30.26 | 30.49 | 29.93 | 30.43 | 00:00:00 | | 2018-09-18 | 3,171,922 | 30.39 | 30.43 | 30.07 | 30.19 | 00:00:00 | | 2018-09-19 | 3,620,712 | 30.22 | 30.23 | 29.51 | 29.66 | 00:00:00 | | 2018-09-20 | 4,723,215 | 29.68 | 29.74 | 29.48 | 29.55 | 00:00:00 | | 2018-09-21 | 9,851,082 | 29.49 | 29.81 | 29.38 | 29.68 | 00:00:00 | | 2018-09-24 | 3,161,587 | 29.63 | 29.70 | 29.17 | 29.19 | 00:00:00 | | 2018-09-25 | 5,548,530 | 29.22 | 29.22 | 28.71 | 28.75 | 00:00:00 | | 2018-09-26 | 5,684,983 | 28.73 | 28.91 | 28.33 | 28.35 | 00:00:00 | | 2018-09-27 | 3,814,560 | 28.45 | 28.93 | 28.43 | 28.74 | 00:00:00 | | 2018-09-28 | 171,990 | 28.85 | 29.06 | 28.81 | 28.98 | 00:00:00 | | 2018-10-01 | 4,745,095 | 29.29 | 29.45 | 29.11 | 29.44 | 00:00:00 | | 2018-10-02 | 3,417,947 | 29.53 | 29.95 | 29.53 | 29.75 | 00:00:00 | | 2018-10-03 | 4,928,647 | 29.73 | 29.96 | 29.34 | 29.56 | 00:00:00 | | 2018-10-04 | 5,546,254 | 29.53 | 30.07 | 29.42 | 30.00 | 00:00:00 | | 2018-10-05 | 5,237,740 | 30.00 | 30.47 | 29.89 | 30.29 | 00:00:00 | | 2018-10-08 | 3,623,089 | 30.38 | 30.72 | 30.25 | 30.50 | 00:00:00 | | 2018-10-09 | 4,205,552 | 30.50 | 30.66 | 30.30 | 30.42 | 00:00:00 | | 2018-10-10 | 8,277,587 | 30.42 | 30.97 | 30.36 | 30.45 | 00:00:00 | | 2018-10-11 | 6,839,380 | 30.56 | 30.67 | 29.86 | 29.97 | 00:00:00 | | 2018-10-12 | 6,218,569 | 29.97 | 30.35 | 29.75 | 30.25 | 00:00:00 | | 2018-10-15 | 5,005,615 | 30.24 | 30.63 | 30.20 | 30.45 | 00:00:00 | | 2018-10-16 | 3,639,497 | 30.39 | 30.99 | 30.25 | 30.86 | 00:00:00 | | 2018-10-17 | 2,752,561 | 30.86 | 31.05 | 30.66 | 30.90 | 00:00:00 | | 2018-10-18 | 2,754,642 | 30.94 | 31.09 | 30.60 | 30.81 | 00:00:00 | | 2018-10-19 | 4,913,702 | 30.81 | 31.35 | 30.80 | 31.22 | 00:00:00 | | 2018-10-22 | 4,028,258 | 31.19 | 31.27 | 30.53 | 30.57 | 00:00:00 | | 2018-10-23 | 2,520,477 | 30.63 | 30.74 | 30.27 | 30.66 | 00:00:00 | | 2018-10-24 | 6,173,180 | 30.67 | 31.38 | 30.52 | 31.23 | 00:00:00 | | 2018-10-25 | 6,338,689 | 31.10 | 31.11 | 30.37 | 30.53 | 00:00:00 | | 2018-10-26 | 5,620,951 | 30.65 | 30.89 | 29.78 | 29.96 | 00:00:00 | | 2018-10-29 | 5,538,122 | 30.17 | 30.66 | 29.96 | 30.54 | 00:00:00 | | 2018-10-30 | 4,835,153 | 30.69 | 30.82 | 30.30 | 30.75 | 00:00:00 | | 2018-10-31 | 9,964,055 | 30.54 | 30.83 | 30.02 | 30.40 | 00:00:00 | | 2018-11-01 | 5,540,352 | 30.35 | 30.93 | 30.29 | 30.68 | 00:00:00 | | 2018-11-02 | 4,494,183 | 30.89 | 30.95 | 30.49 | 30.83 | 00:00:00 | | 2018-11-05 | 3,745,636 | 30.95 | 31.15 | 30.86 | 30.94 | 00:00:00 | | 2018-11-06 | 3,361,129 | 30.92 | 31.04 | 30.67 | 31.00 | 00:00:00 | | 2018-11-07 | 3,242,566 | 31.19 | 31.40 | 30.77 | 31.36 | 00:00:00 | | 2018-11-08 | 3,116,537 | 31.44 | 31.58 | 31.09 | 31.46 | 00:00:00 | | 2018-11-09 | 4,856,121 | 31.47 | 31.96 | 31.28 | 31.69 | 00:00:00 | | 2018-11-12 | 5,328,968 | 31.51 | 32.18 | 31.42 | 31.54 | 00:00:00 | | 2018-11-13 | 4,346,068 | 31.62 | 32.00 | 31.37 | 31.89 | 00:00:00 | | 2018-11-14 | 6,566,904 | 31.77 | 32.46 | 31.71 | 32.18 | 00:00:00 | | 2018-11-15 | 11,601,943 | 31.85 | 31.85 | 30.34 | 30.50 | 00:00:00 | | 2018-11-16 | 3,746,550 | 30.85 | 31.04 | 30.45 | 30.85 | 00:00:00 | | 2018-11-19 | 4,157,758 | 30.85 | 31.45 | 30.82 | 31.44 | 00:00:00 | | 2018-11-20 | 4,087,089 | 31.43 | 31.83 | 31.27 | 31.44 | 00:00:00 | | 2018-11-21 | 6,553,785 | 31.21 | 31.37 | 30.59 | 30.64 | 00:00:00 | | 2018-11-23 | 2,084,673 | 30.76 | 30.98 | 30.47 | 30.84 | 00:00:00 | | 2018-11-26 | 4,473,493 | 30.83 | 31.01 | 30.59 | 30.69 | 00:00:00 | | 2018-11-27 | 5,136,416 | 30.72 | 31.20 | 30.45 | 31.12 | 00:00:00 | | 2018-11-28 | 4,439,004 | 31.14 | 31.17 | 30.82 | 30.86 | 00:00:00 | | 2018-11-29 | 5,671,284 | 30.84 | 30.86 | 30.33 | 30.67 | 00:00:00 | | 2018-11-30 | 9,053,295 | 30.69 | 30.74 | 30.23 | 30.59 | 00:00:00 | | 2018-12-03 | 5,193,765 | 30.57 | 31.12 | 30.46 | 31.11 | 00:00:00 | | 2018-12-04 | 7,154,154 | 31.17 | 31.42 | 30.65 | 30.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
