|
 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 | | 2002-05-28 | 612,400 | 36.21 | 36.81 | 36.07 | 36.51 | 00:00:00 | | 2002-05-29 | 959,600 | 36.52 | 36.60 | 35.53 | 35.76 | 00:00:00 | | 2002-05-30 | 601,800 | 35.51 | 36.00 | 35.15 | 35.42 | 00:00:00 | | 2002-05-31 | 805,200 | 35.48 | 35.61 | 35.03 | 35.39 | 00:00:00 | | 2002-06-03 | 863,600 | 35.74 | 35.74 | 33.95 | 34.06 | 00:00:00 | | 2002-06-04 | 792,600 | 34.06 | 34.88 | 34.06 | 34.49 | 00:00:00 | | 2002-06-05 | 636,800 | 34.69 | 34.69 | 33.70 | 34.05 | 00:00:00 | | 2002-06-06 | 1,373,200 | 33.84 | 33.92 | 32.71 | 32.81 | 00:00:00 | | 2002-06-07 | 1,170,600 | 32.75 | 33.15 | 32.49 | 32.75 | 00:00:00 | | 2002-06-10 | 1,080,000 | 32.65 | 32.95 | 32.25 | 32.74 | 00:00:00 | | 2002-06-11 | 904,800 | 32.80 | 33.16 | 32.47 | 32.61 | 00:00:00 | | 2002-06-12 | 1,216,400 | 32.70 | 33.37 | 32.53 | 33.21 | 00:00:00 | | 2002-06-13 | 4,254,000 | 33.42 | 34.10 | 31.35 | 31.86 | 00:00:00 | | 2002-06-14 | 3,280,800 | 30.20 | 31.00 | 30.15 | 30.63 | 00:00:00 | | 2002-06-17 | 2,599,600 | 29.00 | 30.59 | 28.97 | 30.28 | 00:00:00 | | 2002-06-18 | 1,909,400 | 30.30 | 31.24 | 30.20 | 31.04 | 00:00:00 | | 2002-06-19 | 1,984,600 | 31.05 | 31.88 | 31.03 | 31.35 | 00:00:00 | | 2002-06-20 | 2,324,400 | 31.50 | 31.85 | 31.22 | 31.30 | 00:00:00 | | 2002-06-21 | 1,743,600 | 31.25 | 31.58 | 31.15 | 31.49 | 00:00:00 | | 2002-06-24 | 1,645,800 | 31.50 | 31.65 | 31.10 | 31.25 | 00:00:00 | | 2002-06-25 | 1,226,200 | 31.30 | 31.80 | 31.21 | 31.25 | 00:00:00 | | 2002-06-26 | 1,372,200 | 31.25 | 31.61 | 30.75 | 31.41 | 00:00:00 | | 2002-06-27 | 1,419,000 | 31.58 | 32.10 | 31.43 | 31.90 | 00:00:00 | | 2002-06-28 | 1,098,200 | 31.90 | 33.08 | 31.80 | 33.08 | 00:00:00 | | 2002-07-01 | 1,413,000 | 33.08 | 33.15 | 32.18 | 32.19 | 00:00:00 | | 2002-07-02 | 1,355,400 | 32.30 | 32.30 | 31.39 | 31.86 | 00:00:00 | | 2002-07-03 | 1,116,000 | 31.76 | 32.55 | 31.76 | 32.06 | 00:00:00 | | 2002-07-05 | 420,000 | 32.10 | 32.80 | 32.02 | 32.71 | 00:00:00 | | 2002-07-08 | 1,271,400 | 32.71 | 32.85 | 31.98 | 32.20 | 00:00:00 | | 2002-07-09 | 1,653,800 | 32.35 | 32.37 | 31.43 | 31.43 | 00:00:00 | | 2002-07-10 | 3,143,000 | 31.43 | 31.75 | 29.75 | 29.76 | 00:00:00 | | 2002-07-11 | 2,289,400 | 29.75 | 30.85 | 29.45 | 30.50 | 00:00:00 | | 2002-07-12 | 1,652,400 | 30.20 | 30.25 | 29.74 | 30.03 | 00:00:00 | | 2002-07-15 | 2,031,600 | 29.85 | 30.66 | 28.54 | 30.58 | 00:00:00 | | 2002-07-16 | 2,413,400 | 30.70 | 30.90 | 29.78 | 29.87 | 00:00:00 | | 2002-07-17 | 1,674,800 | 30.05 | 30.62 | 29.40 | 29.82 | 00:00:00 | | 2002-07-18 | 1,128,000 | 29.82 | 30.13 | 29.40 | 29.55 | 00:00:00 | | 2002-07-19 | 3,070,000 | 29.55 | 29.80 | 28.30 | 28.90 | 00:00:00 | | 2002-07-22 | 2,520,000 | 28.90 | 29.34 | 27.45 | 28.43 | 00:00:00 | | 2002-07-23 | 3,480,200 | 28.30 | 28.74 | 26.25 | 26.70 | 00:00:00 | | 2002-07-24 | 2,352,800 | 26.40 | 29.28 | 26.00 | 28.70 | 00:00:00 | | 2002-07-25 | 1,661,200 | 28.70 | 29.73 | 28.15 | 29.73 | 00:00:00 | | 2002-07-26 | 1,365,600 | 29.93 | 30.00 | 29.31 | 29.90 | 00:00:00 | | 2002-07-29 | 1,298,400 | 30.10 | 30.46 | 29.30 | 29.95 | 00:00:00 | | 2002-07-30 | 2,699,800 | 29.90 | 32.15 | 29.81 | 31.65 | 00:00:00 | | 2002-07-31 | 2,288,600 | 31.80 | 33.05 | 30.91 | 33.05 | 00:00:00 | | 2002-08-01 | 1,739,000 | 32.92 | 33.56 | 31.45 | 32.85 | 00:00:00 | | 2002-08-02 | 1,406,600 | 32.85 | 33.30 | 31.85 | 32.06 | 00:00:00 | | 2002-08-05 | 1,315,200 | 32.15 | 32.93 | 31.61 | 31.85 | 00:00:00 | | 2002-08-06 | 912,800 | 32.30 | 33.18 | 32.30 | 32.60 | 00:00:00 | | 2002-08-07 | 1,027,000 | 32.90 | 33.23 | 32.64 | 33.23 | 00:00:00 | | 2002-08-08 | 1,186,600 | 33.20 | 33.88 | 32.76 | 33.88 | 00:00:00 | | 2002-08-09 | 823,200 | 33.88 | 34.42 | 33.60 | 34.20 | 00:00:00 | | 2002-08-12 | 715,400 | 34.05 | 34.79 | 33.81 | 34.76 | 00:00:00 | | 2002-08-13 | 1,177,600 | 34.76 | 34.76 | 33.75 | 33.87 | 00:00:00 | | 2002-08-14 | 903,800 | 33.88 | 35.17 | 33.75 | 35.06 | 00:00:00 | | 2002-08-15 | 921,600 | 35.17 | 35.83 | 34.90 | 35.08 | 00:00:00 | | 2002-08-16 | 876,400 | 35.08 | 35.20 | 34.69 | 35.05 | 00:00:00 | | 2002-08-19 | 685,400 | 35.04 | 35.56 | 34.77 | 35.56 | 00:00:00 | | 2002-08-20 | 756,800 | 35.56 | 35.85 | 34.94 | 35.40 | 00:00:00 | | 2002-08-21 | 1,314,600 | 35.65 | 36.48 | 35.45 | 36.46 | 00:00:00 | | 2002-08-22 | 1,347,400 | 36.51 | 37.30 | 36.32 | 37.22 | 00:00:00 | | 2002-08-23 | 1,297,200 | 37.23 | 37.25 | 36.77 | 36.98 | 00:00:00 | | 2002-08-26 | 1,161,400 | 37.11 | 37.42 | 37.07 | 37.42 | 00:00:00 | | 2002-08-27 | 1,014,400 | 37.50 | 37.60 | 36.80 | 37.04 | 00:00:00 | | 2002-08-28 | 1,215,000 | 37.02 | 37.05 | 36.67 | 36.89 | 00:00:00 | | 2002-08-29 | 1,023,200 | 36.75 | 36.90 | 36.25 | 36.50 | 00:00:00 | | 2002-08-30 | 976,400 | 36.51 | 36.82 | 36.12 | 36.35 | 00:00:00 | | 2002-09-03 | 1,392,000 | 36.20 | 36.20 | 35.32 | 35.63 | 00:00:00 | | 2002-09-04 | 2,037,400 | 35.60 | 35.61 | 33.90 | 34.78 | 00:00:00 | | 2002-09-05 | 1,574,600 | 34.60 | 34.96 | 34.25 | 34.26 | 00:00:00 | | 2002-09-06 | 3,726,800 | 33.83 | 33.84 | 32.73 | 33.48 | 00:00:00 | | 2002-09-09 | 1,455,400 | 33.37 | 33.60 | 32.84 | 33.32 | 00:00:00 | | 2002-09-10 | 1,790,600 | 33.50 | 33.54 | 32.65 | 33.21 | 00:00:00 | | 2002-09-11 | 2,188,800 | 33.25 | 33.70 | 32.75 | 33.00 | 00:00:00 | | 2002-09-12 | 6,489,400 | 32.95 | 32.96 | 30.90 | 31.22 | 00:00:00 | | 2002-09-13 | 13,049,200 | 30.55 | 31.60 | 30.45 | 31.51 | 00:00:00 | | 2002-09-16 | 3,093,400 | 31.40 | 31.72 | 30.80 | 31.62 | 00:00:00 | | 2002-09-17 | 2,079,200 | 31.75 | 31.85 | 30.70 | 31.08 | 00:00:00 | | 2002-09-18 | 3,073,000 | 30.68 | 32.00 | 30.65 | 31.50 | 00:00:00 | | 2002-09-19 | 1,658,800 | 31.35 | 31.70 | 30.86 | 31.16 | 00:00:00 | | 2002-09-20 | 3,941,000 | 31.17 | 31.86 | 30.15 | 31.56 | 00:00:00 | | 2002-09-23 | 1,356,000 | 31.15 | 31.65 | 30.78 | 31.17 | 00:00:00 | | 2002-09-24 | 2,361,000 | 31.16 | 31.17 | 30.01 | 30.13 | 00:00:00 | | 2002-09-25 | 1,973,200 | 30.45 | 31.60 | 30.36 | 31.50 | 00:00:00 | | 2002-09-26 | 1,534,800 | 31.97 | 32.54 | 31.53 | 32.52 | 00:00:00 | | 2002-09-27 | 1,671,800 | 32.20 | 32.65 | 31.50 | 32.03 | 00:00:00 | | 2002-09-30 | 1,946,800 | 32.00 | 32.63 | 31.56 | 32.54 | 00:00:00 | | 2002-10-01 | 2,796,400 | 32.58 | 33.25 | 32.06 | 32.90 | 00:00:00 | | 2002-10-02 | 1,885,800 | 32.98 | 33.46 | 32.50 | 32.73 | 00:00:00 | | 2002-10-03 | 1,979,000 | 32.73 | 33.24 | 32.06 | 32.20 | 00:00:00 | | 2002-10-04 | 2,996,000 | 32.21 | 32.60 | 30.81 | 31.30 | 00:00:00 | | 2002-10-07 | 942,000 | 31.50 | 32.50 | 31.31 | 31.68 | 00:00:00 | | 2002-10-08 | 2,933,200 | 31.69 | 31.95 | 29.70 | 31.11 | 00:00:00 | | 2002-10-09 | 5,025,800 | 31.00 | 31.00 | 27.99 | 28.00 | 00:00:00 | | 2002-10-10 | 6,197,200 | 27.80 | 28.50 | 26.47 | 28.09 | 00:00:00 | | 2002-10-11 | 3,222,000 | 28.70 | 29.09 | 27.20 | 28.77 | 00:00:00 | | 2002-10-14 | 2,076,600 | 26.50 | 28.49 | 26.50 | 28.15 | 00:00:00 | | 2002-10-15 | 1,964,200 | 28.95 | 29.00 | 28.27 | 28.92 | 00:00:00 | | 2002-10-16 | 3,079,000 | 28.70 | 28.70 | 27.94 | 28.12 | 00:00:00 | | 2002-10-17 | 1,963,200 | 28.80 | 29.20 | 28.36 | 28.94 | 00:00:00 | | 2002-10-18 | 2,109,800 | 29.00 | 30.95 | 29.00 | 30.25 | 00:00:00 | | 2002-10-21 | 2,105,000 | 30.25 | 32.00 | 30.25 | 32.00 | 00:00:00 | | 2002-10-22 | 2,213,000 | 31.98 | 32.44 | 30.92 | 31.00 | 00:00:00 | | 2002-10-23 | 1,257,200 | 31.20 | 31.80 | 30.99 | 31.69 | 00:00:00 | | 2002-10-24 | 1,175,800 | 31.65 | 32.30 | 31.01 | 31.61 | 00:00:00 | | 2002-10-25 | 1,354,800 | 31.60 | 32.74 | 31.35 | 32.48 | 00:00:00 | | 2002-10-28 | 1,374,200 | 33.20 | 33.50 | 32.75 | 33.00 | 00:00:00 | | 2002-10-29 | 1,571,000 | 33.00 | 33.49 | 32.79 | 33.38 | 00:00:00 | | 2002-10-30 | 1,082,800 | 33.38 | 34.40 | 33.30 | 34.34 | 00:00:00 | | 2002-10-31 | 2,092,800 | 34.25 | 34.73 | 33.58 | 34.61 | 00:00:00 | | 2002-11-01 | 2,102,000 | 34.45 | 34.60 | 33.92 | 34.10 | 00:00:00 | | 2002-11-04 | 2,105,600 | 34.55 | 35.50 | 34.30 | 35.50 | 00:00:00 | | 2002-11-05 | 1,521,200 | 35.25 | 35.85 | 34.55 | 35.85 | 00:00:00 | | 2002-11-06 | 1,424,400 | 35.85 | 36.26 | 35.69 | 36.22 | 00:00:00 | | 2002-11-07 | 1,791,000 | 36.23 | 36.23 | 33.53 | 34.45 | 00:00:00 | | 2002-11-08 | 930,200 | 34.40 | 34.59 | 33.75 | 34.09 | 00:00:00 | | 2002-11-11 | 973,400 | 33.84 | 34.49 | 33.53 | 34.37 | 00:00:00 | | 2002-11-12 | 1,290,600 | 34.37 | 34.90 | 33.35 | 33.42 | 00:00:00 | | 2002-11-13 | 911,200 | 33.43 | 33.64 | 33.06 | 33.58 | 00:00:00 | | 2002-11-14 | 873,400 | 33.75 | 33.92 | 33.15 | 33.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
