|
 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 | | 2002-11-14 | 873,400 | 33.75 | 33.92 | 33.15 | 33.60 | 00:00:00 | | 2002-11-15 | 2,559,000 | 32.95 | 33.40 | 32.60 | 33.20 | 00:00:00 | | 2002-11-18 | 738,600 | 33.40 | 33.78 | 33.11 | 33.20 | 00:00:00 | | 2002-11-19 | 658,400 | 33.10 | 33.25 | 32.90 | 33.15 | 00:00:00 | | 2002-11-20 | 1,404,400 | 33.15 | 33.93 | 33.10 | 33.68 | 00:00:00 | | 2002-11-21 | 918,800 | 33.76 | 34.30 | 33.55 | 33.87 | 00:00:00 | | 2002-11-22 | 1,219,000 | 33.87 | 34.71 | 33.66 | 34.50 | 00:00:00 | | 2002-11-25 | 1,695,800 | 34.50 | 34.90 | 33.78 | 34.09 | 00:00:00 | | 2002-11-26 | 1,288,400 | 34.01 | 34.25 | 33.29 | 33.33 | 00:00:00 | | 2002-11-27 | 769,200 | 33.50 | 33.85 | 33.02 | 33.54 | 00:00:00 | | 2002-11-29 | 399,200 | 33.40 | 33.41 | 33.11 | 33.30 | 00:00:00 | | 2002-12-02 | 885,600 | 33.55 | 33.55 | 32.33 | 32.47 | 00:00:00 | | 2002-12-03 | 1,542,400 | 32.47 | 33.05 | 32.28 | 32.93 | 00:00:00 | | 2002-12-04 | 917,200 | 32.70 | 33.17 | 32.06 | 32.35 | 00:00:00 | | 2002-12-05 | 1,003,200 | 31.85 | 32.25 | 31.80 | 31.89 | 00:00:00 | | 2002-12-06 | 2,309,800 | 31.55 | 32.00 | 31.22 | 31.95 | 00:00:00 | | 2002-12-09 | 1,293,800 | 31.95 | 33.20 | 31.95 | 32.43 | 00:00:00 | | 2002-12-10 | 838,800 | 32.55 | 32.69 | 32.10 | 32.67 | 00:00:00 | | 2002-12-11 | 1,219,800 | 32.50 | 33.42 | 32.30 | 33.33 | 00:00:00 | | 2002-12-12 | 1,052,800 | 33.40 | 33.98 | 33.40 | 33.61 | 00:00:00 | | 2002-12-13 | 670,400 | 33.62 | 34.00 | 33.62 | 33.88 | 00:00:00 | | 2002-12-16 | 1,334,600 | 33.89 | 34.64 | 33.84 | 34.64 | 00:00:00 | | 2002-12-17 | 1,210,400 | 34.40 | 34.72 | 34.00 | 34.45 | 00:00:00 | | 2002-12-18 | 846,200 | 34.40 | 34.73 | 34.11 | 34.23 | 00:00:00 | | 2002-12-19 | 856,400 | 34.25 | 34.42 | 33.89 | 34.40 | 00:00:00 | | 2002-12-20 | 1,813,200 | 34.55 | 35.43 | 34.48 | 34.90 | 00:00:00 | | 2002-12-23 | 1,059,000 | 34.90 | 35.32 | 34.70 | 35.00 | 00:00:00 | | 2002-12-24 | 379,600 | 35.00 | 35.08 | 34.72 | 34.83 | 00:00:00 | | 2002-12-26 | 798,000 | 35.00 | 35.42 | 34.85 | 35.10 | 00:00:00 | | 2002-12-27 | 1,118,000 | 35.15 | 35.36 | 34.25 | 34.58 | 00:00:00 | | 2002-12-30 | 763,800 | 34.40 | 35.07 | 34.38 | 34.96 | 00:00:00 | | 2002-12-31 | 579,600 | 34.90 | 35.00 | 34.51 | 34.68 | 00:00:00 | | 2003-01-02 | 1,077,800 | 34.93 | 35.24 | 34.81 | 35.24 | 00:00:00 | | 2003-01-03 | 1,159,400 | 35.40 | 36.00 | 35.40 | 36.00 | 00:00:00 | | 2003-01-06 | 2,021,200 | 36.19 | 38.10 | 36.19 | 38.09 | 00:00:00 | | 2003-01-07 | 1,537,000 | 38.10 | 38.10 | 36.64 | 36.72 | 00:00:00 | | 2003-01-08 | 792,400 | 36.60 | 37.37 | 36.60 | 37.18 | 00:00:00 | | 2003-01-09 | 1,096,400 | 37.28 | 37.59 | 37.14 | 37.58 | 00:00:00 | | 2003-01-10 | 1,825,800 | 37.95 | 38.00 | 37.56 | 37.70 | 00:00:00 | | 2003-01-13 | 1,508,000 | 37.71 | 37.71 | 36.59 | 36.59 | 00:00:00 | | 2003-01-14 | 1,817,600 | 36.85 | 37.43 | 36.57 | 37.32 | 00:00:00 | | 2003-01-15 | 1,364,600 | 37.32 | 37.32 | 36.88 | 36.95 | 00:00:00 | | 2003-01-16 | 1,460,400 | 37.50 | 37.66 | 36.75 | 36.85 | 00:00:00 | | 2003-01-17 | 941,600 | 37.00 | 37.00 | 36.31 | 36.50 | 00:00:00 | | 2003-01-21 | 1,174,200 | 36.65 | 36.95 | 35.69 | 35.70 | 00:00:00 | | 2003-01-22 | 2,132,800 | 35.25 | 35.70 | 34.43 | 35.54 | 00:00:00 | | 2003-01-23 | 1,349,400 | 35.85 | 36.70 | 35.76 | 36.40 | 00:00:00 | | 2003-01-24 | 1,577,400 | 36.41 | 36.56 | 35.31 | 35.50 | 00:00:00 | | 2003-01-27 | 1,901,800 | 35.50 | 35.50 | 34.60 | 34.71 | 00:00:00 | | 2003-01-28 | 1,896,200 | 34.80 | 35.45 | 34.63 | 34.99 | 00:00:00 | | 2003-01-29 | 1,225,400 | 34.95 | 35.15 | 34.37 | 34.90 | 00:00:00 | | 2003-01-30 | 1,016,200 | 35.05 | 35.06 | 34.30 | 34.31 | 00:00:00 | | 2003-01-31 | 841,800 | 34.31 | 35.07 | 34.15 | 35.00 | 00:00:00 | | 2003-02-03 | 1,109,200 | 34.92 | 35.20 | 34.78 | 35.08 | 00:00:00 | | 2003-02-04 | 1,285,200 | 35.08 | 35.30 | 34.71 | 34.95 | 00:00:00 | | 2003-02-05 | 782,800 | 34.96 | 34.96 | 34.17 | 34.18 | 00:00:00 | | 2003-02-06 | 1,057,600 | 34.08 | 34.40 | 33.87 | 33.88 | 00:00:00 | | 2003-02-07 | 916,600 | 34.30 | 34.34 | 33.48 | 33.58 | 00:00:00 | | 2003-02-10 | 518,800 | 33.58 | 34.03 | 33.48 | 33.83 | 00:00:00 | | 2003-02-11 | 727,000 | 33.90 | 33.95 | 32.75 | 32.84 | 00:00:00 | | 2003-02-12 | 1,390,600 | 32.93 | 33.04 | 32.16 | 32.27 | 00:00:00 | | 2003-02-13 | 1,445,600 | 32.07 | 32.90 | 31.65 | 32.64 | 00:00:00 | | 2003-02-14 | 1,614,600 | 32.64 | 33.00 | 32.27 | 32.93 | 00:00:00 | | 2003-02-18 | 741,600 | 32.99 | 33.72 | 32.70 | 33.60 | 00:00:00 | | 2003-02-19 | 877,000 | 33.58 | 34.25 | 33.48 | 33.65 | 00:00:00 | | 2003-02-20 | 690,600 | 33.65 | 34.26 | 33.65 | 33.90 | 00:00:00 | | 2003-02-21 | 1,157,800 | 34.25 | 35.00 | 34.25 | 34.90 | 00:00:00 | | 2003-02-24 | 889,800 | 35.00 | 35.22 | 34.64 | 34.87 | 00:00:00 | | 2003-02-25 | 1,181,200 | 34.78 | 35.21 | 34.55 | 34.93 | 00:00:00 | | 2003-02-26 | 1,163,400 | 34.94 | 34.94 | 34.24 | 34.29 | 00:00:00 | | 2003-02-27 | 1,340,600 | 34.44 | 35.24 | 34.44 | 34.73 | 00:00:00 | | 2003-02-28 | 1,765,200 | 34.85 | 35.42 | 34.71 | 35.17 | 00:00:00 | | 2003-03-03 | 685,400 | 35.29 | 35.90 | 35.22 | 35.30 | 00:00:00 | | 2003-03-04 | 1,169,800 | 35.50 | 35.62 | 34.76 | 35.06 | 00:00:00 | | 2003-03-05 | 601,600 | 35.00 | 35.63 | 35.00 | 35.63 | 00:00:00 | | 2003-03-06 | 749,000 | 35.20 | 35.35 | 34.80 | 35.24 | 00:00:00 | | 2003-03-07 | 740,800 | 34.80 | 35.40 | 34.80 | 35.08 | 00:00:00 | | 2003-03-10 | 578,600 | 35.00 | 35.20 | 34.27 | 34.44 | 00:00:00 | | 2003-03-11 | 897,600 | 34.70 | 35.01 | 34.16 | 34.21 | 00:00:00 | | 2003-03-12 | 1,079,400 | 34.21 | 34.50 | 33.92 | 34.45 | 00:00:00 | | 2003-03-13 | 1,148,400 | 34.70 | 35.05 | 34.50 | 35.05 | 00:00:00 | | 2003-03-14 | 1,835,600 | 35.18 | 35.40 | 35.05 | 35.25 | 00:00:00 | | 2003-03-17 | 1,586,400 | 35.25 | 35.53 | 35.16 | 35.45 | 00:00:00 | | 2003-03-18 | 1,063,600 | 35.70 | 35.74 | 35.28 | 35.64 | 00:00:00 | | 2003-03-19 | 926,400 | 35.74 | 36.37 | 35.60 | 36.25 | 00:00:00 | | 2003-03-20 | 993,600 | 35.75 | 36.21 | 35.75 | 36.15 | 00:00:00 | | 2003-03-21 | 1,021,200 | 36.35 | 36.55 | 36.03 | 36.55 | 00:00:00 | | 2003-03-24 | 784,800 | 36.45 | 36.45 | 35.55 | 35.85 | 00:00:00 | | 2003-03-25 | 4,419,800 | 35.80 | 36.25 | 34.80 | 34.97 | 00:00:00 | | 2003-03-26 | 1,839,200 | 35.00 | 35.41 | 34.60 | 34.97 | 00:00:00 | | 2003-03-27 | 1,012,200 | 34.97 | 35.44 | 34.48 | 35.32 | 00:00:00 | | 2003-03-28 | 636,600 | 35.23 | 35.49 | 35.18 | 35.35 | 00:00:00 | | 2003-03-31 | 1,725,600 | 35.34 | 35.99 | 34.93 | 35.61 | 00:00:00 | | 2003-04-01 | 835,600 | 35.80 | 35.99 | 35.40 | 35.81 | 00:00:00 | | 2003-04-02 | 950,600 | 36.10 | 36.23 | 35.53 | 35.53 | 00:00:00 | | 2003-04-03 | 894,800 | 35.64 | 35.70 | 35.05 | 35.10 | 00:00:00 | | 2003-04-04 | 887,600 | 35.05 | 36.00 | 35.04 | 35.99 | 00:00:00 | | 2003-04-07 | 860,600 | 36.50 | 36.73 | 35.51 | 35.55 | 00:00:00 | | 2003-04-08 | 614,800 | 35.60 | 35.94 | 35.39 | 35.54 | 00:00:00 | | 2003-04-09 | 875,600 | 35.55 | 36.20 | 35.50 | 35.68 | 00:00:00 | | 2003-04-10 | 980,000 | 35.95 | 36.04 | 35.62 | 35.80 | 00:00:00 | | 2003-04-11 | 1,247,000 | 35.90 | 35.90 | 35.18 | 35.18 | 00:00:00 | | 2003-04-14 | 562,600 | 35.43 | 35.76 | 35.33 | 35.75 | 00:00:00 | | 2003-04-15 | 1,278,200 | 35.75 | 36.50 | 35.65 | 36.40 | 00:00:00 | | 2003-04-16 | 743,400 | 36.49 | 36.49 | 35.97 | 36.12 | 00:00:00 | | 2003-04-17 | 696,400 | 36.21 | 36.45 | 35.95 | 36.20 | 00:00:00 | | 2003-04-21 | 554,800 | 36.35 | 36.45 | 36.10 | 36.23 | 00:00:00 | | 2003-04-22 | 960,600 | 35.65 | 36.52 | 35.65 | 36.41 | 00:00:00 | | 2003-04-23 | 774,800 | 36.41 | 36.71 | 35.90 | 36.60 | 00:00:00 | | 2003-04-24 | 1,113,200 | 36.65 | 37.28 | 36.60 | 37.17 | 00:00:00 | | 2003-04-25 | 794,400 | 37.26 | 37.26 | 36.58 | 36.64 | 00:00:00 | | 2003-04-28 | 559,400 | 36.70 | 37.38 | 36.70 | 37.31 | 00:00:00 | | 2003-04-29 | 2,300,000 | 37.35 | 37.35 | 36.25 | 36.35 | 00:00:00 | | 2003-04-30 | 2,347,000 | 36.26 | 36.45 | 35.80 | 36.20 | 00:00:00 | | 2003-05-01 | 1,673,200 | 36.20 | 36.20 | 35.30 | 35.45 | 00:00:00 | | 2003-05-02 | 2,193,600 | 35.46 | 35.60 | 35.13 | 35.60 | 00:00:00 | | 2003-05-05 | 2,296,400 | 36.00 | 36.58 | 35.85 | 36.41 | 00:00:00 | | 2003-05-06 | 1,374,000 | 36.50 | 36.76 | 36.30 | 36.44 | 00:00:00 | | 2003-05-07 | 1,782,400 | 36.40 | 36.88 | 36.40 | 36.83 | 00:00:00 | | 2003-05-08 | 1,452,000 | 36.80 | 36.95 | 36.65 | 36.75 | 00:00:00 | | 2003-05-09 | 1,186,200 | 36.90 | 36.95 | 36.74 | 36.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
