$34.93 +0.11 (%) PPL Corp - NYSE

Oct. 31, 2014 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
10/30/201434.5734.9834.4734.827,123,681
10/30/201446.4546.8546.0046.53451,607
10/29/201434.8434.9534.1734.513,254,749
10/29/201447.3947.5845.9946.48808,535
10/28/201434.7034.8334.4034.833,830,823
10/28/201446.7847.4046.3547.30625,172
10/27/201434.6234.7534.4034.673,109,838
10/27/201447.3247.3246.0546.60620,057
10/24/201434.3234.6034.2234.532,574,692
10/24/201446.6247.4346.1847.38995,013
10/23/201434.6134.6634.2634.353,650,483
10/23/201445.4646.7945.3046.61788,932
10/22/201434.0034.5133.9734.364,691,019
10/22/201446.5946.6945.1145.20927,231
10/21/201434.0134.0833.7433.942,934,144
10/21/201446.2546.6245.6646.551,132,181
10/20/201433.4033.9533.3633.943,755,219
10/20/201445.4546.2345.1545.97774,083
10/17/201433.2533.4032.8533.354,779,476
10/17/201445.5445.7944.8245.401,196,736
10/16/201432.1233.1632.0933.056,119,889
10/16/201442.7845.1842.5044.821,680,220
10/15/201433.5133.7232.1232.4911,683,380
10/15/201440.7543.4739.0543.352,603,377
10/14/201433.8134.1833.3733.599,104,216
10/14/201443.4544.3542.0142.111,935,119
10/13/201433.8634.1533.6433.644,435,618
10/10/201433.7834.3133.6833.784,525,667
10/10/201443.6745.9043.2045.052,036,897
10/9/201434.2334.4933.7033.704,823,929
10/9/201445.0545.4244.0944.281,629,384
10/8/201433.6534.3033.6034.273,732,975
10/8/201445.9045.9044.1645.171,885,654
10/7/201433.4234.0433.3633.583,699,576
10/7/201447.1047.3346.2746.30916,619
10/6/201433.5033.6333.2633.471,631,442
10/6/201446.8047.8446.7047.131,202,269
10/3/201433.2633.5832.9333.482,498,739
10/3/201446.5447.0546.2746.63959,991
10/2/201433.0933.3533.0233.153,083,510
10/2/201446.6646.6845.3146.431,477,874
10/1/201432.9533.4632.9133.104,962,561
10/1/201446.9147.0446.4446.641,023,803
9/30/201433.0233.3432.7432.844,104,485
9/30/201446.4547.4746.1447.181,252,442
9/29/201432.6033.0132.5332.943,131,251
9/29/201446.3747.1145.9246.641,076,940
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
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center