PPL $30.72

down -0.28


24/5/2013 10:24 AM  |  NYSE : PPL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

PPL historical data

Date Open High Low Close Volume
5/23/2013 31.17 31.24 30.45 31.00 142228
5/22/2013 31.77 31.97 31.17 31.27 50412
5/21/2013 31.83 31.96 31.66 31.82 38968
5/20/2013 32.15 32.22 31.78 31.81 44597
5/17/2013 32.01 32.18 31.93 32.15 56746
5/16/2013 31.92 32.08 31.83 31.94 33793
5/15/2013 31.88 32.17 31.76 32.01 34461
5/14/2013 31.79 32.00 31.72 31.88 44181
5/13/2013 31.76 31.82 31.39 31.73 48123
5/10/2013 31.80 31.88 31.34 31.84 52714
5/9/2013 31.98 32.09 31.75 31.81 61042
5/8/2013 32.34 32.49 31.86 31.99 47615
5/7/2013 32.05 32.40 32.02 32.40 50144
5/6/2013 32.65 32.74 31.95 31.98 49851
5/3/2013 33.02 33.16 32.72 32.73 57940
5/2/2013 33.28 33.39 32.54 32.94 66753
5/1/2013 33.40 33.55 33.15 33.26 34397
4/30/2013 33.30 33.38 33.20 33.38 34286
4/29/2013 33.14 33.40 33.00 33.31 44510
4/26/2013 32.80 33.15 32.77 33.03 37145
4/25/2013 32.89 32.96 32.70 32.83 19503
4/24/2013 32.70 32.93 32.52 32.80 27697
4/23/2013 32.62 32.70 32.39 32.70 38546
4/22/2013 32.58 32.69 32.33 32.54 32116
4/19/2013 32.16 32.58 32.08 32.57 87318
4/18/2013 31.91 32.11 31.85 32.06 31599
4/17/2013 32.00 32.08 31.57 31.83 40121
4/16/2013 31.60 31.92 31.37 31.86 34250
4/15/2013 31.79 31.97 31.50 31.50 30333
4/12/2013 31.89 32.03 31.85 31.99 21209
4/11/2013 31.68 31.95 31.58 31.90 34475
4/10/2013 31.54 31.89 31.50 31.66 46552
4/9/2013 31.71 31.71 31.38 31.48 35977
4/8/2013 31.42 31.67 31.20 31.67 30743
4/5/2013 31.07 31.48 31.07 31.44 38209
4/4/2013 30.88 31.30 30.86 31.29 35269
4/3/2013 31.24 31.24 30.81 30.88 50293
4/2/2013 31.32 31.38 31.04 31.16 32960
4/1/2013 31.35 31.36 31.16 31.25 33139
3/28/2013 30.80 31.35 30.75 31.31 79654
3/27/2013 30.47 30.78 30.35 30.77 35123
3/26/2013 30.22 30.60 30.13 30.59 38405
3/25/2013 30.22 30.29 29.95 30.12 41566
3/22/2013 30.16 30.21 29.99 30.09 43661
3/21/2013 30.24 30.38 30.15 30.16 38945
3/20/2013 30.25 30.42 30.19 30.26 30684
3/19/2013 30.26 30.41 30.00 30.16 43075
3/18/2013 30.36 30.36 30.14 30.17 26353
3/15/2013 30.08 30.49 30.06 30.49 56909
3/14/2013 30.56 30.56 30.18 30.21 57687
3/13/2013 30.44 30.57 30.33 30.53 19670
3/12/2013 30.30 30.49 30.24 30.39 35170
3/11/2013 30.35 30.44 30.14 30.27 69873
3/8/2013 30.56 30.73 30.36 30.64 38567
3/7/2013 30.76 30.88 30.51 30.52 25237
3/6/2013 31.04 31.04 30.66 30.77 32536
3/5/2013 31.12 31.35 31.03 31.31 33985
3/4/2013 30.78 31.07 30.70 31.05 37968
3/1/2013 30.80 30.91 30.60 30.82 36082
2/28/2013 30.70 30.93 30.62 30.82 61717
2/27/2013 30.50 30.73 30.49 30.71 25988
2/26/2013 30.45 30.68 30.31 30.50 138082
2/25/2013 30.88 30.95 30.35 30.35 131377
2/22/2013 30.56 30.79 30.54 30.79 90333
2/21/2013 30.48 30.54 30.35 30.42 42739
2/20/2013 30.40 30.73 30.39 30.48 29496
2/19/2013 30.28 30.57 30.26 30.47 46124
2/15/2013 30.60 30.60 30.33 30.41 40843
2/14/2013 30.20 30.59 30.06 30.53 42590
2/13/2013 30.53 30.60 30.37 30.47 21305
2/12/2013 30.41 30.55 30.30 30.52 24689
2/11/2013 30.32 30.43 30.22 30.39 15384
2/8/2013 30.30 30.36 30.15 30.31 21885
2/7/2013 30.24 30.38 30.14 30.30 27117
2/6/2013 30.14 30.28 29.96 30.27 22229
2/5/2013 30.21 30.32 30.13 30.16 23804
2/4/2013 30.27 30.29 30.10 30.13 26053
2/1/2013 30.42 30.55 30.30 30.37 53896
1/31/2013 29.75 30.36 29.75 30.29 60083
1/30/2013 29.90 29.91 29.66 29.80 48087
1/29/2013 29.63 29.89 29.60 29.87 26619
1/28/2013 29.60 29.63 29.36 29.60 26056
1/25/2013 29.57 29.66 29.42 29.60 28971
1/24/2013 29.42 29.58 29.37 29.51 30322
1/23/2013 29.51 29.57 29.34 29.39 39714
1/22/2013 29.38 29.73 29.23 29.60 44450
1/18/2013 29.15 29.38 29.10 29.38 36785
1/17/2013 28.78 29.12 28.77 28.99 38849
1/16/2013 28.87 28.91 28.64 28.71 31529
1/15/2013 28.86 28.96 28.81 28.91 45007
1/14/2013 28.99 29.12 28.90 28.95 19323
1/11/2013 29.14 29.14 28.83 28.95 26236
1/10/2013 29.10 29.10 28.88 29.00 34765
1/9/2013 28.98 29.04 28.82 28.96 35163
1/8/2013 28.90 28.98 28.75 28.79 29262
1/7/2013 29.14 29.21 28.87 28.92 44342
1/4/2013 29.27 29.32 29.08 29.21 37685
1/3/2013 29.14 29.34 29.08 29.20 36172
1/2/2013 28.99 29.16 28.77 29.09 47288
12/31/2012 28.11 28.65 28.04 28.63 33557
Marketplace
Trading Center