$34.98 +0.32 (%) PPL Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
8/26/201635.3135.6134.6234.663,505,303
8/26/201639.5939.9739.3439.68332,796
8/25/201635.3435.4135.2035.322,701,162
8/25/201639.6139.8339.3539.49339,183
8/24/201635.2735.4034.9335.264,336,778
8/24/201639.7739.9739.5739.62594,509
8/23/201635.4935.7635.2635.263,457,021
8/23/201639.4639.9039.1639.87530,121
8/22/201635.2835.4435.0735.424,191,471
8/22/201639.0539.6138.7639.54789,118
8/19/201635.3835.4734.9535.154,016,688
8/19/201639.7139.7239.1439.24390,599
8/18/201635.2735.6035.2735.584,370,203
8/18/201639.6339.7939.3839.67385,534
8/17/201634.9335.4734.5635.376,565,002
8/17/201639.5639.6839.2139.61484,556
8/16/201635.3235.3334.9434.974,913,168
8/16/201639.7139.7339.5139.58386,124
8/15/201636.2636.3935.3835.425,367,252
8/15/201639.6739.9039.5439.75402,041
8/12/201636.5636.7536.2436.263,372,437
8/12/201639.7539.7539.4039.63461,759
8/11/201636.0436.4135.9036.404,332,961
8/11/201639.6939.8439.5239.65573,685
8/10/201636.0936.2035.7836.034,498,614
8/10/201639.6739.7239.4139.51610,087
8/9/201636.3736.6035.8136.255,184,436
8/9/201639.6839.8239.4839.72631,762
8/8/201636.8937.0636.6136.644,379,141
8/8/201639.4539.7539.2239.57545,595
8/5/201636.8036.9336.5536.764,534,768
8/5/201638.7439.4838.4839.241,038,622
8/4/201637.1737.2636.8636.963,035,883
8/4/201638.5438.8238.1738.37596,597
8/3/201637.1637.2336.8937.103,503,830
8/3/201637.9038.7537.5338.67748,624
8/2/201637.4537.5637.0037.163,725,651
8/2/201637.3837.8337.3537.83558,614
8/1/201637.6637.7637.4437.602,768,846
7/29/201637.2237.7337.2237.713,644,675
7/29/201637.2638.1237.2138.08826,938
7/28/201636.9437.3136.8837.242,563,992
7/28/201637.4937.6537.3337.391,068,419
7/27/201637.2537.3336.7737.023,738,592
7/27/201638.0038.0537.2937.47828,682
7/26/201637.5137.6536.9637.334,495,291
7/26/201638.0138.2537.9138.08480,437
7/25/201637.6537.6937.2537.533,406,239
7/25/201638.6838.7838.0238.24458,659
7/22/201637.1537.7437.1237.704,067,566
7/22/201639.0739.1438.3538.69506,611
7/21/201636.8137.1636.6937.133,031,862
7/21/201638.9439.1438.7739.02482,122
7/20/201637.2137.3036.9036.953,804,404
7/20/201638.7539.3338.6639.07884,312
7/19/201637.3237.4237.0737.173,619,224
7/19/201638.9539.0738.4638.74945,152
7/18/201637.2437.4437.1737.323,456,761
7/18/201639.1239.1338.7039.04567,979
7/15/201637.1537.2536.9637.153,766,197
7/15/201639.6639.7839.1039.18561,666
7/14/201637.2637.3837.0637.096,094,312
7/14/201640.0340.0939.4039.53806,528
7/13/201637.4937.5637.2137.524,166,820
7/13/201639.9540.2339.6839.85697,349
7/12/201637.3937.6737.2537.304,980,992
7/12/201639.9940.0839.6739.94626,128
7/11/201637.3537.6737.1637.643,770,108
7/11/201639.8240.1539.4939.54663,195
7/8/201637.0737.4836.6637.463,948,337
7/8/201640.0040.2539.3939.46526,769
7/7/201637.3337.4236.9236.975,092,397
7/7/201640.0540.1639.3239.73646,342
7/6/201637.6137.6936.8537.306,336,141
7/6/201639.7239.8639.2939.861,222,481
7/5/201637.6037.7437.4737.625,298,253
7/5/201639.7339.9339.2039.851,506,855
7/4/201639.7540.0439.3739.90585,692
7/1/201637.8037.8837.2837.604,513,318
6/30/201637.1737.8137.0637.757,844,341
6/30/201639.1739.3538.7139.261,260,675
6/29/201636.8537.0736.6337.055,886,748
6/29/201638.9439.4838.8939.10705,453
6/28/201636.7536.9136.3336.668,182,083
6/28/201637.9438.7437.8238.59950,920
6/27/201636.8037.0436.3436.578,933,482
6/27/201638.0038.2837.4937.59642,103
6/24/201637.8238.5036.9637.1816,873,478
6/24/201637.4338.6837.3138.30680,094
6/23/201639.4739.5139.1739.445,231,461
6/23/201639.0139.2538.7238.90623,510
6/22/201639.6739.8839.2839.313,677,095
6/22/201639.2939.3038.8038.80889,795
6/21/201639.6439.9239.4439.673,633,134
6/21/201639.1939.5638.9239.30736,195
6/20/201639.1639.8239.0739.687,514,728
6/20/201639.6439.8638.9639.14923,267
6/17/201638.9439.1738.8539.0410,131,391
6/17/201639.0039.4838.7839.433,901,929
6/16/201638.9839.0538.6139.005,758,505
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center