|
 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 | | 2003-10-29 | 1,893,600 | 39.35 | 39.72 | 39.31 | 39.49 | 00:00:00 | | 2003-10-30 | 2,073,200 | 39.49 | 39.65 | 39.42 | 39.50 | 00:00:00 | | 2003-10-31 | 3,291,400 | 39.50 | 40.03 | 39.46 | 39.92 | 00:00:00 | | 2003-11-03 | 1,263,000 | 39.93 | 40.47 | 39.88 | 40.44 | 00:00:00 | | 2003-11-04 | 1,524,000 | 40.44 | 40.44 | 40.05 | 40.19 | 00:00:00 | | 2003-11-05 | 1,379,200 | 40.19 | 40.35 | 39.93 | 40.26 | 00:00:00 | | 2003-11-06 | 833,400 | 40.16 | 40.45 | 39.92 | 40.43 | 00:00:00 | | 2003-11-07 | 1,081,800 | 40.43 | 40.45 | 40.02 | 40.18 | 00:00:00 | | 2003-11-10 | 980,400 | 40.12 | 40.35 | 40.09 | 40.35 | 00:00:00 | | 2003-11-11 | 1,016,400 | 40.24 | 40.38 | 40.01 | 40.20 | 00:00:00 | | 2003-11-12 | 1,178,400 | 40.23 | 40.40 | 40.13 | 40.40 | 00:00:00 | | 2003-11-13 | 1,742,200 | 40.47 | 40.97 | 40.40 | 40.97 | 00:00:00 | | 2003-11-14 | 1,123,600 | 41.01 | 41.37 | 40.95 | 40.95 | 00:00:00 | | 2003-11-17 | 1,667,400 | 40.94 | 40.94 | 40.37 | 40.44 | 00:00:00 | | 2003-11-18 | 1,497,400 | 40.55 | 40.57 | 39.85 | 39.87 | 00:00:00 | | 2003-11-19 | 1,454,000 | 39.87 | 40.16 | 39.87 | 40.04 | 00:00:00 | | 2003-11-20 | 1,439,400 | 40.04 | 40.35 | 39.77 | 39.95 | 00:00:00 | | 2003-11-21 | 1,141,000 | 40.15 | 40.15 | 39.67 | 39.81 | 00:00:00 | | 2003-11-24 | 1,785,200 | 40.00 | 40.75 | 39.96 | 40.68 | 00:00:00 | | 2003-11-25 | 928,400 | 40.80 | 40.90 | 40.70 | 40.73 | 00:00:00 | | 2003-11-26 | 784,200 | 40.85 | 40.94 | 40.70 | 40.90 | 00:00:00 | | 2003-11-28 | 209,600 | 40.80 | 41.01 | 40.75 | 40.88 | 00:00:00 | | 2003-12-01 | 1,213,000 | 40.80 | 41.13 | 40.62 | 41.05 | 00:00:00 | | 2003-12-02 | 2,048,200 | 40.90 | 41.05 | 40.51 | 40.64 | 00:00:00 | | 2003-12-03 | 2,137,200 | 40.61 | 40.61 | 40.16 | 40.30 | 00:00:00 | | 2003-12-04 | 1,644,800 | 40.45 | 40.68 | 40.07 | 40.68 | 00:00:00 | | 2003-12-05 | 1,625,800 | 40.75 | 40.80 | 40.21 | 40.25 | 00:00:00 | | 2003-12-08 | 1,622,000 | 40.10 | 40.41 | 40.02 | 40.41 | 00:00:00 | | 2003-12-09 | 2,382,400 | 40.41 | 40.65 | 40.30 | 40.35 | 00:00:00 | | 2003-12-10 | 1,233,200 | 40.34 | 40.40 | 39.95 | 39.96 | 00:00:00 | | 2003-12-11 | 1,591,800 | 40.00 | 40.40 | 40.00 | 40.39 | 00:00:00 | | 2003-12-12 | 3,291,200 | 40.70 | 41.47 | 40.70 | 41.39 | 00:00:00 | | 2003-12-15 | 1,710,400 | 41.45 | 41.58 | 41.05 | 41.12 | 00:00:00 | | 2003-12-16 | 2,043,400 | 41.27 | 41.83 | 41.15 | 41.83 | 00:00:00 | | 2003-12-17 | 1,894,600 | 41.75 | 42.09 | 41.55 | 42.08 | 00:00:00 | | 2003-12-18 | 1,275,800 | 42.18 | 42.65 | 41.86 | 42.56 | 00:00:00 | | 2003-12-19 | 2,459,200 | 42.65 | 42.92 | 42.39 | 42.73 | 00:00:00 | | 2003-12-22 | 1,495,200 | 42.75 | 43.09 | 42.60 | 43.09 | 00:00:00 | | 2003-12-23 | 749,200 | 43.15 | 43.29 | 42.95 | 43.28 | 00:00:00 | | 2003-12-24 | 530,200 | 43.28 | 43.30 | 43.00 | 43.00 | 00:00:00 | | 2003-12-26 | 474,600 | 43.01 | 43.19 | 43.00 | 43.04 | 00:00:00 | | 2003-12-29 | 2,138,000 | 43.05 | 43.88 | 42.72 | 43.83 | 00:00:00 | | 2003-12-30 | 722,600 | 43.70 | 43.89 | 43.60 | 43.75 | 00:00:00 | | 2003-12-31 | 792,200 | 43.76 | 43.77 | 43.46 | 43.75 | 00:00:00 | | 2004-01-02 | 1,175,200 | 43.90 | 43.91 | 43.57 | 43.75 | 00:00:00 | | 2004-01-05 | 2,189,000 | 43.85 | 43.85 | 43.00 | 43.21 | 00:00:00 | | 2004-01-06 | 3,008,600 | 43.10 | 43.13 | 42.80 | 42.85 | 00:00:00 | | 2004-01-07 | 1,791,800 | 42.95 | 43.25 | 42.80 | 43.20 | 00:00:00 | | 2004-01-08 | 1,217,200 | 43.30 | 43.55 | 43.21 | 43.55 | 00:00:00 | | 2004-01-09 | 1,760,400 | 43.20 | 43.45 | 42.87 | 43.45 | 00:00:00 | | 2004-01-12 | 1,904,400 | 43.25 | 43.45 | 42.95 | 43.02 | 00:00:00 | | 2004-01-13 | 2,650,600 | 43.03 | 43.09 | 42.73 | 43.00 | 00:00:00 | | 2004-01-14 | 1,849,400 | 43.15 | 43.79 | 43.11 | 43.79 | 00:00:00 | | 2004-01-15 | 1,770,400 | 43.79 | 43.96 | 43.55 | 43.85 | 00:00:00 | | 2004-01-16 | 1,952,200 | 43.93 | 44.25 | 43.76 | 44.22 | 00:00:00 | | 2004-01-20 | 1,278,400 | 44.28 | 44.49 | 44.12 | 44.44 | 00:00:00 | | 2004-01-21 | 1,551,200 | 44.44 | 45.44 | 44.38 | 45.44 | 00:00:00 | | 2004-01-22 | 1,504,200 | 45.33 | 45.38 | 44.97 | 45.17 | 00:00:00 | | 2004-01-23 | 1,036,600 | 45.20 | 45.40 | 45.05 | 45.39 | 00:00:00 | | 2004-01-26 | 1,094,600 | 45.39 | 45.39 | 44.84 | 45.00 | 00:00:00 | | 2004-01-27 | 1,192,000 | 44.85 | 45.17 | 44.78 | 45.02 | 00:00:00 | | 2004-01-28 | 1,999,400 | 46.00 | 46.28 | 45.00 | 45.18 | 00:00:00 | | 2004-01-29 | 2,938,800 | 45.15 | 45.93 | 45.14 | 45.73 | 00:00:00 | | 2004-01-30 | 1,324,200 | 45.75 | 45.86 | 45.20 | 45.72 | 00:00:00 | | 2004-02-02 | 1,496,600 | 45.70 | 45.91 | 45.49 | 45.70 | 00:00:00 | | 2004-02-03 | 1,705,600 | 45.70 | 46.41 | 45.50 | 46.40 | 00:00:00 | | 2004-02-04 | 1,650,200 | 46.25 | 46.25 | 45.57 | 45.81 | 00:00:00 | | 2004-02-05 | 1,915,800 | 45.81 | 45.84 | 45.05 | 45.08 | 00:00:00 | | 2004-02-06 | 935,400 | 45.13 | 45.45 | 45.05 | 45.45 | 00:00:00 | | 2004-02-09 | 1,256,200 | 45.32 | 45.42 | 45.02 | 45.42 | 00:00:00 | | 2004-02-10 | 1,709,600 | 45.28 | 45.62 | 45.18 | 45.62 | 00:00:00 | | 2004-02-11 | 1,200,600 | 45.45 | 45.99 | 45.08 | 45.90 | 00:00:00 | | 2004-02-12 | 1,013,600 | 45.62 | 45.83 | 45.32 | 45.37 | 00:00:00 | | 2004-02-13 | 1,498,200 | 45.30 | 45.42 | 44.95 | 45.18 | 00:00:00 | | 2004-02-17 | 1,187,600 | 45.43 | 45.60 | 45.29 | 45.54 | 00:00:00 | | 2004-02-18 | 1,364,200 | 45.60 | 45.67 | 45.37 | 45.58 | 00:00:00 | | 2004-02-19 | 1,667,400 | 45.50 | 45.70 | 44.97 | 45.15 | 00:00:00 | | 2004-02-20 | 4,661,400 | 45.05 | 45.27 | 44.72 | 45.00 | 00:00:00 | | 2004-02-23 | 1,064,600 | 45.00 | 45.55 | 44.99 | 45.35 | 00:00:00 | | 2004-02-24 | 1,961,800 | 45.28 | 45.61 | 45.15 | 45.61 | 00:00:00 | | 2004-02-25 | 1,115,000 | 45.61 | 45.98 | 45.50 | 45.96 | 00:00:00 | | 2004-02-26 | 1,233,600 | 45.96 | 46.10 | 45.65 | 45.88 | 00:00:00 | | 2004-02-27 | 1,016,200 | 45.88 | 46.53 | 45.88 | 46.53 | 00:00:00 | | 2004-03-01 | 1,188,000 | 46.53 | 46.98 | 46.20 | 46.48 | 00:00:00 | | 2004-03-02 | 1,102,800 | 46.33 | 46.70 | 46.20 | 46.43 | 00:00:00 | | 2004-03-03 | 758,600 | 46.28 | 46.65 | 45.80 | 46.37 | 00:00:00 | | 2004-03-04 | 910,000 | 46.48 | 46.48 | 46.00 | 46.15 | 00:00:00 | | 2004-03-05 | 2,016,000 | 46.16 | 46.95 | 45.93 | 46.93 | 00:00:00 | | 2004-03-08 | 1,999,200 | 46.75 | 47.23 | 46.49 | 46.53 | 00:00:00 | | 2004-03-09 | 1,305,200 | 46.43 | 46.43 | 45.95 | 46.00 | 00:00:00 | | 2004-03-10 | 1,231,000 | 46.00 | 46.40 | 45.87 | 46.04 | 00:00:00 | | 2004-03-11 | 1,311,400 | 45.94 | 45.96 | 45.27 | 45.32 | 00:00:00 | | 2004-03-12 | 1,388,400 | 45.30 | 45.34 | 45.05 | 45.20 | 00:00:00 | | 2004-03-15 | 735,200 | 45.32 | 45.60 | 44.95 | 45.46 | 00:00:00 | | 2004-03-16 | 749,000 | 45.67 | 45.87 | 45.50 | 45.70 | 00:00:00 | | 2004-03-17 | 957,600 | 45.93 | 46.17 | 45.75 | 46.07 | 00:00:00 | | 2004-03-18 | 617,800 | 45.92 | 46.18 | 45.47 | 45.88 | 00:00:00 | | 2004-03-19 | 867,800 | 45.73 | 46.19 | 45.66 | 45.82 | 00:00:00 | | 2004-03-22 | 1,132,400 | 45.75 | 45.90 | 44.95 | 45.19 | 00:00:00 | | 2004-03-23 | 1,212,800 | 45.13 | 45.25 | 44.71 | 44.80 | 00:00:00 | | 2004-03-24 | 4,000,800 | 44.70 | 44.91 | 44.15 | 44.70 | 00:00:00 | | 2004-03-25 | 1,559,600 | 44.75 | 44.83 | 44.49 | 44.64 | 00:00:00 | | 2004-03-26 | 1,398,000 | 44.67 | 44.74 | 44.48 | 44.48 | 00:00:00 | | 2004-03-29 | 1,278,000 | 44.50 | 44.70 | 44.34 | 44.68 | 00:00:00 | | 2004-03-30 | 838,400 | 44.68 | 45.16 | 44.51 | 45.04 | 00:00:00 | | 2004-03-31 | 1,164,200 | 45.12 | 45.72 | 45.03 | 45.60 | 00:00:00 | | 2004-04-01 | 1,869,400 | 45.95 | 46.68 | 45.87 | 46.61 | 00:00:00 | | 2004-04-02 | 1,417,400 | 46.97 | 46.97 | 46.06 | 46.10 | 00:00:00 | | 2004-04-05 | 921,600 | 46.20 | 46.38 | 46.00 | 46.25 | 00:00:00 | | 2004-04-06 | 895,600 | 46.10 | 46.19 | 45.85 | 46.09 | 00:00:00 | | 2004-04-07 | 957,800 | 46.09 | 46.09 | 45.65 | 45.98 | 00:00:00 | | 2004-04-08 | 892,600 | 46.02 | 46.08 | 45.73 | 45.90 | 00:00:00 | | 2004-04-12 | 1,358,400 | 46.08 | 46.08 | 45.10 | 45.19 | 00:00:00 | | 2004-04-13 | 1,935,800 | 45.05 | 45.05 | 44.00 | 44.13 | 00:00:00 | | 2004-04-14 | 2,336,000 | 43.75 | 44.08 | 43.40 | 43.85 | 00:00:00 | | 2004-04-15 | 1,423,400 | 43.95 | 44.31 | 43.54 | 43.86 | 00:00:00 | | 2004-04-16 | 1,037,600 | 44.00 | 44.13 | 43.78 | 44.00 | 00:00:00 | | 2004-04-19 | 974,000 | 43.88 | 44.00 | 43.77 | 43.82 | 00:00:00 | | 2004-04-20 | 794,800 | 43.93 | 44.11 | 43.56 | 43.56 | 00:00:00 | | 2004-04-21 | 1,061,800 | 43.76 | 43.76 | 43.16 | 43.76 | 00:00:00 | | 2004-04-22 | 1,062,000 | 43.81 | 44.24 | 43.70 | 44.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
