|
 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 | | 2003-05-09 | 1,186,200 | 36.90 | 36.95 | 36.74 | 36.85 | 00:00:00 | | 2003-05-12 | 1,186,400 | 36.90 | 37.22 | 36.73 | 37.19 | 00:00:00 | | 2003-05-13 | 1,461,600 | 37.20 | 37.34 | 37.08 | 37.19 | 00:00:00 | | 2003-05-14 | 2,085,800 | 37.15 | 37.36 | 36.75 | 37.17 | 00:00:00 | | 2003-05-15 | 8,948,200 | 36.50 | 39.05 | 36.50 | 38.47 | 00:00:00 | | 2003-05-16 | 11,804,200 | 38.95 | 39.45 | 38.83 | 39.24 | 00:00:00 | | 2003-05-19 | 3,328,000 | 39.15 | 39.27 | 38.80 | 39.00 | 00:00:00 | | 2003-05-20 | 3,228,400 | 39.00 | 39.25 | 38.85 | 38.97 | 00:00:00 | | 2003-05-21 | 4,642,400 | 38.85 | 39.04 | 38.75 | 38.94 | 00:00:00 | | 2003-05-22 | 4,225,600 | 38.94 | 39.22 | 38.92 | 39.10 | 00:00:00 | | 2003-05-23 | 5,958,400 | 39.35 | 40.98 | 39.30 | 40.56 | 00:00:00 | | 2003-05-27 | 3,359,000 | 40.25 | 41.49 | 40.25 | 41.05 | 00:00:00 | | 2003-05-28 | 2,448,000 | 41.00 | 41.08 | 40.62 | 40.70 | 00:00:00 | | 2003-05-29 | 1,996,400 | 40.55 | 41.00 | 39.53 | 39.80 | 00:00:00 | | 2003-05-30 | 2,005,000 | 39.80 | 40.44 | 39.80 | 40.44 | 00:00:00 | | 2003-06-02 | 2,148,800 | 41.13 | 41.13 | 40.34 | 41.10 | 00:00:00 | | 2003-06-03 | 2,556,600 | 41.10 | 41.97 | 40.99 | 41.65 | 00:00:00 | | 2003-06-04 | 1,454,800 | 41.66 | 42.20 | 41.50 | 41.98 | 00:00:00 | | 2003-06-05 | 1,839,200 | 41.98 | 42.21 | 41.75 | 41.99 | 00:00:00 | | 2003-06-06 | 2,275,000 | 41.66 | 42.10 | 41.44 | 41.54 | 00:00:00 | | 2003-06-09 | 2,606,600 | 41.55 | 41.79 | 41.40 | 41.58 | 00:00:00 | | 2003-06-10 | 1,835,200 | 41.85 | 42.50 | 41.66 | 42.08 | 00:00:00 | | 2003-06-11 | 2,959,800 | 42.25 | 43.08 | 41.91 | 42.90 | 00:00:00 | | 2003-06-12 | 2,254,800 | 43.05 | 43.16 | 42.55 | 43.16 | 00:00:00 | | 2003-06-13 | 1,872,400 | 43.26 | 43.60 | 42.97 | 43.30 | 00:00:00 | | 2003-06-16 | 1,306,800 | 43.30 | 43.68 | 43.17 | 43.65 | 00:00:00 | | 2003-06-17 | 1,585,600 | 43.80 | 43.80 | 43.22 | 43.50 | 00:00:00 | | 2003-06-18 | 1,703,400 | 43.50 | 44.00 | 43.20 | 44.00 | 00:00:00 | | 2003-06-19 | 1,813,200 | 44.11 | 44.34 | 43.38 | 43.90 | 00:00:00 | | 2003-06-20 | 2,110,800 | 44.25 | 44.25 | 43.31 | 43.48 | 00:00:00 | | 2003-06-23 | 1,210,000 | 43.41 | 43.41 | 42.75 | 43.24 | 00:00:00 | | 2003-06-24 | 1,835,200 | 43.20 | 43.55 | 42.53 | 42.99 | 00:00:00 | | 2003-06-25 | 1,503,600 | 42.90 | 43.28 | 42.76 | 42.85 | 00:00:00 | | 2003-06-26 | 985,600 | 42.85 | 43.08 | 42.56 | 43.00 | 00:00:00 | | 2003-06-27 | 1,300,200 | 42.95 | 42.95 | 42.54 | 42.90 | 00:00:00 | | 2003-06-30 | 1,450,800 | 42.90 | 43.10 | 42.71 | 43.00 | 00:00:00 | | 2003-07-01 | 1,604,600 | 43.00 | 43.00 | 42.28 | 42.81 | 00:00:00 | | 2003-07-02 | 3,241,400 | 42.81 | 43.12 | 42.16 | 42.67 | 00:00:00 | | 2003-07-03 | 1,274,600 | 42.40 | 42.55 | 42.13 | 42.17 | 00:00:00 | | 2003-07-07 | 1,667,400 | 42.50 | 42.54 | 42.21 | 42.23 | 00:00:00 | | 2003-07-08 | 1,532,000 | 42.25 | 42.60 | 41.95 | 42.19 | 00:00:00 | | 2003-07-09 | 1,987,200 | 42.10 | 42.13 | 41.41 | 41.65 | 00:00:00 | | 2003-07-10 | 1,268,600 | 41.55 | 41.55 | 40.76 | 40.91 | 00:00:00 | | 2003-07-11 | 1,120,200 | 41.00 | 41.63 | 40.98 | 41.60 | 00:00:00 | | 2003-07-14 | 1,291,400 | 41.70 | 41.95 | 41.50 | 41.63 | 00:00:00 | | 2003-07-15 | 1,176,400 | 41.72 | 41.72 | 41.02 | 41.20 | 00:00:00 | | 2003-07-16 | 1,535,400 | 41.30 | 41.36 | 40.40 | 40.62 | 00:00:00 | | 2003-07-17 | 1,592,400 | 40.70 | 40.99 | 40.18 | 40.95 | 00:00:00 | | 2003-07-18 | 1,255,400 | 41.15 | 41.43 | 40.82 | 41.42 | 00:00:00 | | 2003-07-21 | 667,800 | 41.41 | 41.41 | 40.70 | 40.72 | 00:00:00 | | 2003-07-22 | 1,957,800 | 40.75 | 41.40 | 40.60 | 41.39 | 00:00:00 | | 2003-07-23 | 1,155,600 | 41.30 | 41.34 | 40.78 | 41.14 | 00:00:00 | | 2003-07-24 | 1,445,400 | 41.35 | 41.40 | 40.95 | 41.04 | 00:00:00 | | 2003-07-25 | 1,446,200 | 41.09 | 41.30 | 40.65 | 41.14 | 00:00:00 | | 2003-07-28 | 844,800 | 41.16 | 41.20 | 40.65 | 40.70 | 00:00:00 | | 2003-07-29 | 1,180,600 | 40.65 | 40.91 | 40.32 | 40.36 | 00:00:00 | | 2003-07-30 | 1,780,200 | 40.61 | 40.61 | 40.00 | 40.00 | 00:00:00 | | 2003-07-31 | 1,456,400 | 40.06 | 40.11 | 39.53 | 39.59 | 00:00:00 | | 2003-08-01 | 2,050,200 | 39.20 | 39.67 | 39.08 | 39.53 | 00:00:00 | | 2003-08-04 | 916,200 | 39.65 | 39.65 | 39.04 | 39.58 | 00:00:00 | | 2003-08-05 | 1,863,000 | 39.53 | 39.54 | 38.62 | 38.73 | 00:00:00 | | 2003-08-06 | 2,614,000 | 38.70 | 38.85 | 38.48 | 38.66 | 00:00:00 | | 2003-08-07 | 1,217,200 | 38.60 | 39.28 | 38.45 | 39.15 | 00:00:00 | | 2003-08-08 | 1,369,600 | 39.20 | 39.37 | 39.05 | 39.34 | 00:00:00 | | 2003-08-11 | 1,112,400 | 39.25 | 39.38 | 38.81 | 39.17 | 00:00:00 | | 2003-08-12 | 821,000 | 39.25 | 39.79 | 39.13 | 39.78 | 00:00:00 | | 2003-08-13 | 982,000 | 39.88 | 39.91 | 39.39 | 39.46 | 00:00:00 | | 2003-08-14 | 1,437,000 | 39.54 | 39.74 | 39.25 | 39.67 | 00:00:00 | | 2003-08-15 | 453,800 | 39.45 | 39.89 | 39.41 | 39.73 | 00:00:00 | | 2003-08-18 | 705,000 | 39.73 | 39.88 | 39.44 | 39.66 | 00:00:00 | | 2003-08-19 | 1,003,600 | 39.66 | 39.70 | 39.41 | 39.60 | 00:00:00 | | 2003-08-20 | 933,600 | 39.46 | 39.86 | 39.46 | 39.80 | 00:00:00 | | 2003-08-21 | 1,506,800 | 39.80 | 39.87 | 39.58 | 39.62 | 00:00:00 | | 2003-08-22 | 1,244,200 | 39.75 | 39.75 | 38.79 | 38.87 | 00:00:00 | | 2003-08-25 | 1,071,800 | 38.81 | 39.20 | 38.69 | 39.16 | 00:00:00 | | 2003-08-26 | 1,343,800 | 39.15 | 39.34 | 38.94 | 39.24 | 00:00:00 | | 2003-08-27 | 559,200 | 39.20 | 39.45 | 39.10 | 39.30 | 00:00:00 | | 2003-08-28 | 855,000 | 39.46 | 39.46 | 38.91 | 39.08 | 00:00:00 | | 2003-08-29 | 1,127,000 | 39.10 | 39.68 | 38.96 | 39.67 | 00:00:00 | | 2003-09-02 | 2,294,200 | 39.67 | 40.83 | 39.61 | 40.82 | 00:00:00 | | 2003-09-03 | 1,206,400 | 40.85 | 41.05 | 40.75 | 41.03 | 00:00:00 | | 2003-09-04 | 879,600 | 41.04 | 41.20 | 40.75 | 40.94 | 00:00:00 | | 2003-09-05 | 2,414,800 | 40.80 | 40.93 | 40.51 | 40.71 | 00:00:00 | | 2003-09-08 | 2,623,000 | 40.50 | 41.02 | 40.30 | 40.70 | 00:00:00 | | 2003-09-09 | 728,800 | 40.65 | 40.67 | 40.20 | 40.31 | 00:00:00 | | 2003-09-10 | 838,600 | 40.25 | 40.31 | 39.92 | 40.18 | 00:00:00 | | 2003-09-11 | 740,600 | 40.43 | 40.47 | 40.17 | 40.25 | 00:00:00 | | 2003-09-12 | 693,200 | 40.25 | 40.78 | 40.00 | 40.75 | 00:00:00 | | 2003-09-15 | 1,300,200 | 40.76 | 40.79 | 40.22 | 40.53 | 00:00:00 | | 2003-09-16 | 1,072,800 | 40.49 | 41.01 | 40.41 | 41.00 | 00:00:00 | | 2003-09-17 | 1,234,800 | 41.00 | 41.12 | 40.55 | 40.89 | 00:00:00 | | 2003-09-18 | 1,441,200 | 40.96 | 41.24 | 40.88 | 41.23 | 00:00:00 | | 2003-09-19 | 2,382,400 | 41.23 | 41.63 | 41.23 | 41.47 | 00:00:00 | | 2003-09-22 | 839,600 | 41.45 | 41.50 | 40.84 | 41.10 | 00:00:00 | | 2003-09-23 | 1,741,200 | 41.10 | 41.55 | 41.05 | 41.55 | 00:00:00 | | 2003-09-24 | 1,713,000 | 41.40 | 41.52 | 40.69 | 40.80 | 00:00:00 | | 2003-09-25 | 1,343,200 | 40.79 | 40.90 | 40.43 | 40.58 | 00:00:00 | | 2003-09-26 | 1,040,200 | 40.58 | 41.11 | 40.26 | 40.95 | 00:00:00 | | 2003-09-29 | 695,600 | 40.94 | 41.38 | 40.69 | 41.20 | 00:00:00 | | 2003-09-30 | 1,640,000 | 41.10 | 41.22 | 40.50 | 40.95 | 00:00:00 | | 2003-10-01 | 1,532,600 | 40.95 | 41.26 | 40.81 | 41.25 | 00:00:00 | | 2003-10-02 | 1,893,000 | 41.30 | 41.91 | 41.15 | 41.91 | 00:00:00 | | 2003-10-03 | 1,112,000 | 41.91 | 42.29 | 41.91 | 42.13 | 00:00:00 | | 2003-10-06 | 1,328,400 | 42.06 | 42.16 | 41.85 | 42.00 | 00:00:00 | | 2003-10-07 | 1,933,000 | 42.00 | 42.00 | 41.22 | 41.53 | 00:00:00 | | 2003-10-08 | 1,489,600 | 41.35 | 41.40 | 40.80 | 40.98 | 00:00:00 | | 2003-10-09 | 2,305,800 | 40.61 | 41.09 | 40.48 | 40.50 | 00:00:00 | | 2003-10-10 | 1,690,000 | 40.50 | 40.52 | 40.20 | 40.39 | 00:00:00 | | 2003-10-13 | 867,200 | 40.39 | 40.43 | 40.09 | 40.19 | 00:00:00 | | 2003-10-14 | 2,225,800 | 40.15 | 40.73 | 39.85 | 40.71 | 00:00:00 | | 2003-10-15 | 1,805,400 | 40.72 | 40.74 | 40.01 | 40.34 | 00:00:00 | | 2003-10-16 | 1,450,600 | 40.44 | 40.90 | 40.44 | 40.82 | 00:00:00 | | 2003-10-17 | 1,737,000 | 41.00 | 41.02 | 40.61 | 40.84 | 00:00:00 | | 2003-10-20 | 972,200 | 40.84 | 41.01 | 40.62 | 40.90 | 00:00:00 | | 2003-10-21 | 1,157,000 | 40.91 | 41.02 | 40.65 | 40.88 | 00:00:00 | | 2003-10-22 | 1,336,000 | 40.88 | 41.19 | 40.70 | 40.88 | 00:00:00 | | 2003-10-23 | 1,668,200 | 40.88 | 40.88 | 40.20 | 40.30 | 00:00:00 | | 2003-10-24 | 1,362,800 | 40.30 | 40.53 | 40.10 | 40.36 | 00:00:00 | | 2003-10-27 | 1,664,800 | 40.36 | 40.37 | 39.71 | 39.75 | 00:00:00 | | 2003-10-28 | 3,271,400 | 39.72 | 39.72 | 38.88 | 39.51 | 00:00:00 | | 2003-10-29 | 1,893,600 | 39.35 | 39.72 | 39.31 | 39.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
