$33.51 +0.40 (%) PPL Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
12/9/201633.1733.5533.1333.514,871,078
12/9/201640.4240.5040.1440.38765,556
12/8/201632.9033.2332.7133.114,636,791
12/8/201640.1040.4439.7540.29744,202
12/7/201632.8033.1132.6933.104,298,447
12/7/201639.6440.1539.1540.11969,691
12/6/201633.3033.3732.9433.084,690,115
12/6/201639.4339.7839.0339.71806,374
12/5/201633.1733.2732.8733.255,499,019
12/5/201639.7939.8039.1639.30769,467
12/2/201633.3233.5733.0733.343,488,736
12/2/201639.4039.6439.1439.63697,872
12/1/201633.2833.3432.7833.104,619,657
12/1/201639.9739.9839.2339.451,212,538
11/30/201633.7534.1233.4633.466,759,935
11/30/201639.1339.8938.8739.471,914,912
11/29/201634.0834.3834.0334.194,035,469
11/29/201638.4938.6038.0738.491,135,787
11/28/201633.4134.3133.4134.154,966,645
11/28/201638.6638.7438.2538.61935,118
11/25/201632.8933.4632.8933.321,783,866
11/25/201638.6838.9938.4338.50395,988
11/24/201638.9738.9838.6938.92217,403
11/23/201633.0233.2432.7032.813,219,576
11/23/201638.5739.4238.5738.97844,209
11/22/201633.2433.4733.0733.323,352,141
11/22/201639.2439.4038.9139.00864,901
11/21/201632.9833.3632.8533.344,023,942
11/21/201638.9339.5438.6939.37836,876
11/18/201632.8933.1032.6732.842,901,138
11/18/201638.4038.6438.3238.44665,402
11/17/201632.8033.0732.7632.832,987,604
11/17/201638.1038.6238.0038.401,172,562
11/16/201633.3433.4332.6732.873,562,041
11/16/201638.0038.1237.7037.92841,518
11/15/201633.0033.2632.8733.245,239,104
11/15/201638.1038.3237.9038.07951,029
11/14/201633.0033.0932.6032.867,600,709
11/14/201637.7938.2437.2537.77992,530
11/11/201633.1133.5632.9733.154,951,889
11/11/201638.9138.9137.5237.791,078,708
11/10/201633.4133.6732.4633.116,914,564
11/10/201639.5339.7238.9139.031,104,703
11/9/201634.0534.1333.4533.585,569,588
11/9/201638.7239.7538.7039.53845,498
11/8/201634.6134.9334.4934.743,378,909
11/8/201639.6840.1639.4039.54826,369
11/7/201634.1734.5533.8434.554,026,789
11/7/201639.7640.0039.4639.70895,839
11/4/201634.2734.4534.0134.023,861,508
11/4/201638.7539.4738.2239.111,232,165
11/3/201633.9134.4433.8034.104,769,091
11/3/201639.4339.5038.6438.74844,887
11/2/201633.9334.1133.5233.914,624,450
11/2/201640.9040.9439.2339.421,404,658
11/1/201634.9834.9833.8734.006,690,148
11/1/201641.1841.3440.7341.16734,343
10/31/201633.9634.5633.8534.345,208,645
10/31/201641.5341.5741.1341.21696,113
10/28/201633.7033.9533.6333.813,562,326
10/28/201641.7041.9741.4241.54630,751
10/27/201633.6733.8333.5433.683,846,972
10/27/201641.7641.9541.5541.69960,967
10/26/201633.6233.9133.4333.842,950,520
10/26/201641.2441.7441.0241.631,130,742
10/25/201633.4333.7433.4033.702,796,173
10/25/201641.6041.7941.2841.39726,503
10/24/201633.4333.6033.2333.532,485,034
10/24/201641.8241.8241.1041.57970,299
10/21/201633.4233.5833.1433.323,454,896
10/21/201641.8441.9541.4141.811,086,270
10/20/201633.4233.6833.2933.585,049,774
10/20/201641.1941.9841.1541.911,163,616
10/19/201633.3333.5333.2333.363,401,751
10/19/201640.9941.5840.7241.33722,304
10/18/201633.2833.4733.0233.413,877,357
10/18/201640.4440.9740.3340.92917,955
10/17/201632.9533.1532.8633.063,411,441
10/17/201640.0340.3439.7140.29661,202
10/14/201632.9633.1732.8032.925,691,635
10/14/201640.4740.6939.9239.98413,165
10/13/201632.4633.4032.3733.0012,995,499
10/13/201639.7740.5739.5840.41675,311
10/12/201632.4432.7132.3532.525,738,189
10/12/201639.6540.0039.4239.98424,254
10/11/201632.4632.6032.1232.194,339,836
10/11/201639.9840.0039.3339.68688,884
10/10/201632.3232.5732.2632.513,945,845
10/7/201632.5333.2432.0832.258,085,645
10/7/201640.2540.2539.5839.99507,165
10/6/201632.5632.7132.3932.508,117,127
10/6/201640.2540.5840.1940.25571,674
10/5/201632.9533.0032.3532.6510,898,333
10/5/201640.0140.5039.9440.23695,503
10/4/201633.9534.0032.7532.909,571,682
10/4/201640.0640.2539.6339.94558,585
10/3/201634.4834.5733.7133.955,283,353
10/3/201640.0440.1639.5440.02592,694
9/30/201634.8735.0734.4034.574,998,489
9/30/201640.5040.5639.9639.98775,212
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center