$34.73 +0.06 (%) PPL Corp - NYSE

May. 28, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
5/27/201534.4634.7734.3834.673,804,131
5/27/201540.5640.8440.3140.59518,302
5/26/201534.4034.4434.1634.323,781,371
5/26/201540.5340.6940.2240.57438,865
5/25/201540.8141.1040.5240.5690,016
5/22/201534.4434.6134.1334.423,595,871
5/22/201541.0541.2840.7441.01310,331
5/21/201534.8434.9834.4634.564,573,440
5/21/201540.3041.2040.1041.17582,728
5/20/201534.6335.0934.5234.854,737,496
5/20/201540.2540.7339.9840.24726,271
5/19/201534.1134.7533.9834.606,574,341
5/19/201540.9941.1340.2240.28486,443
5/18/201533.7634.3333.6834.283,541,493
5/15/201533.6834.0533.6233.932,926,019
5/15/201540.2541.4340.0541.39810,739
5/14/201533.4233.6833.3633.583,268,525
5/14/201540.9240.9940.2640.30502,787
5/13/201533.6733.7633.0833.294,229,336
5/13/201541.5041.5740.6740.92565,580
5/12/201533.5833.7633.3733.644,049,335
5/12/201541.3041.6940.9341.60515,379
5/11/201533.7534.2333.7233.754,233,939
5/11/201542.0442.0440.9441.38763,768
5/8/201533.9934.2433.6833.905,450,945
5/8/201542.3442.3441.3942.05595,060
5/7/201533.5733.8633.1933.405,431,194
5/7/201541.4842.0741.0042.07906,060
5/6/201533.7033.8432.9233.385,847,838
5/6/201541.1341.7540.6141.60839,890
5/5/201534.2934.3833.7033.753,719,234
5/5/201542.6042.8441.1241.66729,576
5/4/201534.2234.7334.1434.453,149,382
5/4/201542.5242.7942.3542.50348,525
5/1/201534.1234.2433.7634.194,769,492
5/1/201542.0042.6541.9142.60427,157
4/30/201534.3634.4933.8134.035,945,518
4/30/201542.6842.9941.9941.99711,655
4/29/201534.0334.4933.9634.413,669,558
4/29/201542.8643.1642.6442.73631,967
4/28/201533.9034.3933.8134.373,842,616
4/28/201543.0443.5142.7343.07409,061
4/27/201534.2434.7533.9534.024,333,602
4/27/201543.3643.4942.7543.20430,533
4/24/201534.2334.7234.1034.584,283,569
4/24/201543.0743.3042.7843.09432,196
4/23/201533.9234.5033.9034.244,247,925
4/23/201542.2543.3042.1843.07625,984
4/22/201533.6734.0533.5033.974,616,926
4/22/201542.3542.3541.5842.26477,470
4/21/201533.8534.1033.5233.612,479,984
4/21/201542.5542.5841.6542.02521,387
4/20/201533.3833.9033.3833.803,464,693
4/20/201542.2943.1042.1842.55724,593
4/17/201533.3333.6033.2133.293,044,837
4/17/201542.0042.2941.5642.20603,849
4/16/201533.5533.5533.0633.464,558,424
4/16/201542.0042.2141.3042.14541,890
4/15/201533.8934.1933.5133.564,991,708
4/15/201541.8642.4741.7041.98620,897
4/14/201533.6933.9333.5633.862,906,817
4/14/201541.0042.0940.9541.65622,981
4/13/201533.9834.0033.5033.533,315,916
4/13/201541.1941.4740.7840.961,066,608
4/10/201533.7634.1733.7234.054,049,985
4/10/201541.0841.5040.4740.941,154,331
4/9/201533.9734.0233.4133.724,498,513
4/9/201540.5441.2040.5240.95475,818
4/8/201534.0234.1533.7334.083,627,637
4/8/201541.3441.3540.1240.61781,685
4/7/201534.3834.4033.9033.943,165,200
4/7/201540.8541.6340.7041.34738,799
4/6/201533.9534.6033.9034.384,392,246
4/6/201540.7141.0940.4140.73468,762
4/2/201533.6434.0333.6433.853,347,094
4/2/201540.2841.0340.1640.66658,218
4/1/201533.2333.7432.8433.675,761,411
4/1/201540.2340.7440.0040.33790,252
3/31/201533.4633.8333.4233.665,808,133
3/31/201540.0040.5639.9540.021,008,713
3/30/201533.2633.6532.9933.564,132,879
3/30/201540.0140.6239.9040.00710,406
3/27/201533.0833.4332.8733.153,026,387
3/27/201540.3540.6539.6240.04786,498
3/26/201533.0333.4132.9333.024,587,998
3/26/201541.0641.5540.1840.39876,476
3/25/201533.8434.0033.0433.1110,860,356
3/25/201541.3241.6341.0041.11641,055
3/24/201534.2234.3733.7433.815,578,635
3/24/201540.2941.2340.2541.05496,678
3/23/201534.3634.3933.9734.165,230,885
3/23/201540.7541.1540.3140.37498,831
3/20/201533.9034.4733.8334.3610,864,069
3/20/201540.4641.1840.3040.712,880,541
3/19/201533.9034.1133.5433.696,104,977
3/19/201541.0041.2839.9640.15886,096
3/18/201532.3034.2332.2234.0512,947,149
3/18/201540.5141.5040.2241.23804,432
3/17/201532.1632.5332.1132.294,188,918
3/17/201539.9040.8739.7540.81761,533
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center