$33.15 +0.13 (%) PPL Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
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
3/16/201531.9332.4931.9332.303,469,228
3/16/201539.8140.0339.6039.88959,213
3/13/201531.8331.9131.5231.804,314,927
3/13/201540.1340.2039.5539.941,288,277
3/12/201531.6332.0331.6031.914,736,114
3/12/201540.1640.5139.9340.22907,082
3/11/201531.7431.8031.3131.403,259,395
3/11/201540.3040.5639.6040.022,016,365
3/10/201531.6432.0531.5231.634,837,670
3/10/201539.5039.8339.1139.461,326,938
3/9/201531.8732.0331.5231.745,303,733
3/9/201540.9840.9839.8439.84751,582
3/6/201532.5632.5631.6031.747,068,037
3/6/201540.7441.0140.1040.54927,492
3/5/201533.4033.6733.2433.415,565,438
3/5/201541.4941.6040.8540.91892,584
3/4/201533.3833.3832.9833.253,994,705
3/4/201541.5141.7540.6241.36918,178
3/3/201533.3433.5933.1333.503,845,309
3/3/201541.8042.2841.1241.631,220,324
3/2/201534.0334.0933.1833.406,819,707
3/2/201540.3741.8940.0741.701,774,296
2/27/201534.3834.3834.0234.105,347,508
2/27/201539.0040.0038.7539.981,864,777
2/26/201534.7034.7634.1434.284,383,894
2/26/201539.3039.3338.5038.891,169,928
2/25/201535.1435.2534.5334.624,316,218
2/25/201539.9939.9938.9839.311,046,688
2/24/201535.1135.4835.0035.253,927,163
2/24/201539.9040.0039.3139.82825,454
2/23/201535.0535.1734.7835.173,273,929
2/23/201539.2939.6438.9039.32740,598
2/20/201535.1435.2034.4934.985,702,468
2/20/201539.8040.0139.0639.39692,967
2/19/201535.4335.4734.9635.164,823,295
2/19/201540.0040.5139.5539.86798,043
2/18/201534.5335.4634.5135.425,093,665
2/18/201540.3040.7840.0240.15689,902
2/17/201534.5534.8234.3234.575,520,969
2/17/201540.0840.8939.7140.54837,694
2/13/201534.7334.8334.2734.695,089,693
2/13/201540.8641.1640.2540.39838,138
2/12/201534.7434.9634.6234.854,995,779
2/12/201539.5040.3639.0940.161,337,568
2/11/201535.0635.1434.5534.734,276,519
2/11/201538.5438.9737.8538.971,714,738
2/10/201534.6235.3334.6235.304,114,181
2/10/201538.7538.8137.6438.301,543,138
2/9/201535.1035.2734.5234.656,203,877
2/9/201539.0039.0038.4438.58670,490
2/6/201536.1436.2335.0335.226,803,650
2/6/201540.0040.0538.4538.691,054,192
2/5/201536.1436.7435.9436.323,684,203
2/5/201539.8740.2239.3339.821,466,795
2/4/201536.2936.3835.7635.814,131,882
2/4/201540.8040.8539.2639.821,543,787
2/3/201535.8636.3835.6536.385,582,323
2/3/201541.2442.3240.7541.44908,779
2/2/201535.5035.9035.0535.905,087,251
2/2/201540.2040.7939.1240.66588,038
1/30/201535.7735.9535.4335.505,586,958
1/30/201538.6439.8438.2439.481,173,400
1/29/201535.4235.9735.2035.904,269,366
1/29/201539.8540.5538.3838.791,633,434
1/28/201535.5336.0235.4335.525,262,096
1/28/201540.8241.1039.6739.731,430,120
1/27/201535.5635.8635.5035.703,168,440
1/27/201541.1641.4340.1641.191,231,010
1/26/201535.6435.7235.3235.712,630,719
1/26/201540.0441.4640.0441.14937,592
1/23/201535.8235.9935.7035.772,914,345
1/23/201539.9840.7539.8540.18712,038
1/22/201536.2336.2635.3735.704,467,190
1/22/201539.2440.1739.1839.851,149,105
1/21/201535.4236.1135.3136.024,304,777
1/21/201537.2339.3836.9539.20934,960
1/20/201535.5035.6335.3135.593,891,959
1/20/201538.3538.4036.9537.241,087,812
1/19/201538.0938.4537.8538.08277,512
1/16/201535.3535.3535.0835.335,238,617
1/16/201537.1738.4137.1738.091,245,421
1/15/201535.2835.4635.1035.324,349,861
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center