$33.26 +0.16 (%) PPL Corp - NYSE

Oct. 2, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
10/1/201432.9533.4632.9133.104,962,561
10/1/201446.9147.0446.4446.641,023,803
9/30/201433.0233.3432.7432.843,956,773
9/30/201446.4547.4746.1447.181,237,642
9/29/201432.6033.0132.5332.943,118,468
9/29/201446.3747.1145.9246.641,069,424
9/26/201432.8832.9132.4132.722,827,895
9/26/201446.9148.0444.6947.601,334,123
9/25/201432.7933.0532.7532.823,949,166
9/25/201448.5748.6147.1547.621,148,562
9/24/201433.1533.1832.6132.784,339,766
9/24/201449.0749.0747.4348.571,603,406
9/23/201433.3033.3833.1133.112,890,911
9/23/201449.1149.6448.4649.031,015,306
9/22/201433.5433.5533.1533.322,852,458
9/22/201450.6450.8949.0549.58976,080
9/19/201433.3033.7133.2333.646,848,308
9/19/201451.9652.3350.5550.552,291,474
9/18/201433.4633.5233.1033.284,124,118
9/18/201451.3752.2951.0752.07617,269
9/17/201433.5833.8533.3433.464,436,434
9/17/201451.9051.9050.9351.50672,114
9/16/201432.5633.5132.5333.505,679,168
9/16/201451.4852.2051.3251.93660,567
9/15/201432.6432.7932.5432.643,044,882
9/15/201451.9052.0051.2951.44439,137
9/12/201433.0333.0632.5232.633,512,933
9/12/201452.8953.0051.8552.10828,349
9/11/201432.9133.2632.7933.184,664,119
9/11/201452.0953.0251.9052.87986,934
9/10/201433.2533.3032.8132.975,258,341
9/10/201451.8852.0151.5151.68413,889
9/9/201433.5233.5333.2033.324,914,060
9/9/201451.5652.3050.9752.03940,700
9/8/201434.2234.2233.5033.704,676,247
9/8/201451.6351.9551.4551.62469,409
9/5/201434.4834.6434.4134.573,983,803
9/5/201452.0852.4451.7051.91670,288
9/4/201434.3834.5434.2034.433,021,544
9/4/201452.6553.0252.1152.36802,861
9/3/201434.4834.6334.3834.502,080,208
9/3/201451.8753.0451.7052.771,103,060
9/2/201434.5334.7234.0934.273,047,718
9/2/201449.9151.5349.9151.461,025,906
8/29/201434.4134.6434.3634.633,737,024
8/29/201449.5749.9749.4449.97637,955
8/28/201434.2034.5234.1434.451,992,219
8/28/201449.5049.7649.4149.73721,073
8/27/201433.9634.3233.9634.303,132,438
8/27/201449.0149.6449.0149.61814,910
8/26/201434.4334.5533.8833.932,848,935
8/26/201449.0549.5949.0549.14395,658
8/25/201434.2234.5234.1434.322,213,835
8/25/201448.6249.2548.6249.19391,480
8/22/201434.3134.4633.9834.172,032,617
8/22/201448.7748.8948.5648.73329,921
8/21/201434.1434.4634.1234.292,420,750
8/21/201449.0949.3148.9849.01399,030
8/20/201434.1234.1633.8634.082,297,572
8/20/201448.5649.3648.1649.361,061,698
8/19/201433.7334.1133.6334.092,940,545
8/19/201448.2548.8448.2148.75603,441
8/18/201433.8533.9533.5133.652,731,734
8/18/201447.8248.3047.8048.25792,600
8/15/201433.6934.0533.6433.814,376,315
8/15/201447.2147.9347.1947.77885,147
8/14/201433.3133.7033.3133.682,553,962
8/14/201447.1047.4547.1047.35676,583
8/13/201433.1333.3332.9733.303,977,355
8/13/201447.5047.6747.0647.13659,526
8/12/201433.0133.3232.9133.143,468,404
8/12/201446.5147.6846.3747.561,099,027
8/11/201433.1433.2632.9333.003,247,631
8/11/201445.6346.8945.5546.76821,510
8/8/201432.5433.0332.5433.009,586,935
8/8/201445.5245.6445.0845.58397,089
8/7/201432.0832.4832.0832.394,657,243
8/7/201445.3045.6845.0645.56559,458
8/6/201432.4032.4831.7931.948,253,502
8/6/201445.1045.5944.9045.29347,023
8/5/201432.8833.0932.4332.543,742,160
8/5/201445.2745.7644.8845.30690,757
8/4/201433.2033.2532.3733.046,081,839
8/1/201432.7933.3232.7233.144,099,640
8/1/201445.7445.9944.5545.11747,776
7/31/201433.0633.5132.6532.994,606,066
7/31/201446.3146.4545.4145.68571,403
7/30/201433.7533.9333.0933.133,400,715
7/30/201446.3746.6446.1046.28412,002
7/29/201434.1334.1333.6933.702,054,243
7/29/201446.4146.6746.3746.41379,686
7/28/201433.4334.1033.3934.042,866,439
7/28/201446.5846.8146.4146.472,108,097
7/25/201433.7633.9233.3733.431,991,176
7/25/201446.8947.2046.5046.691,998,496
7/24/201433.6833.8333.5133.782,255,012
7/24/201446.6546.9046.3946.892,008,249
7/23/201433.6733.7733.5633.672,425,683
7/23/201446.0146.6645.9346.66498,752
7/22/201433.8333.9033.6033.642,746,276
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center