$38.68 +0.13 (%) PPL Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201638.6138.7038.3338.683,183,757
5/27/201638.3938.7138.2638.58670,805
5/26/201638.0438.5837.9238.553,537,163
5/26/201638.5938.6237.9638.331,082,822
5/25/201637.8338.1137.6638.002,796,323
5/25/201637.9438.4937.8738.42641,310
5/24/201637.6338.1537.5138.064,609,152
5/24/201637.8637.9637.4837.83922,399
5/23/201637.9838.0537.4337.454,228,700
5/20/201638.0438.0837.7637.963,891,283
5/20/201636.9537.8436.9337.62915,916
5/19/201637.2837.9337.1037.903,854,236
5/19/201636.5037.0436.2336.98772,443
5/18/201638.0838.2037.2137.486,576,306
5/18/201637.0537.2536.4536.611,163,581
5/17/201638.7438.7838.0738.303,958,370
5/17/201637.7037.7836.7237.061,186,346
5/16/201638.7538.8638.5338.815,012,549
5/16/201637.4437.8937.3837.79608,137
5/13/201638.8138.9938.6138.894,388,260
5/13/201637.0837.4536.7937.10402,146
5/12/201638.6539.0838.5138.913,079,792
5/12/201637.3337.4836.7337.06484,181
5/11/201638.5738.7538.3238.713,430,346
5/11/201636.7937.3336.5736.99952,535
5/10/201638.6638.7138.3338.474,009,974
5/10/201636.5537.0436.4036.82657,382
5/9/201638.3638.5838.2838.443,210,077
5/9/201636.5036.5536.0136.36743,643
5/6/201638.3138.3537.8738.303,081,572
5/6/201637.4137.7836.3636.491,051,931
5/5/201638.2838.7838.1738.324,598,224
5/5/201637.4837.9237.3037.82953,339
5/4/201638.0138.6137.8538.373,740,823
5/4/201637.2537.5436.8837.29965,119
5/3/201638.2738.4637.9038.084,723,384
5/3/201637.3237.3636.8337.201,120,146
5/2/201637.6438.5837.6438.356,228,189
5/2/201637.7037.7037.0037.62502,826
4/29/201637.2937.7536.9837.645,430,959
4/29/201637.8038.0337.2737.691,140,606
4/28/201636.5737.2936.4237.274,012,293
4/28/201638.0038.3737.3337.971,054,857
4/27/201636.6237.1536.4636.865,312,317
4/27/201638.0338.2637.8038.151,002,731
4/26/201636.5736.6536.2836.466,044,632
4/26/201637.5138.0637.4437.78904,957
4/25/201636.5036.6236.3536.553,261,198
4/25/201637.6137.6836.8237.13553,335
4/22/201636.2736.5836.2736.512,863,105
4/22/201637.6038.1037.3537.721,152,743
4/21/201637.0337.0536.1436.276,576,127
4/21/201636.9737.7236.8537.681,244,631
4/20/201637.7737.8537.0137.054,406,839
4/20/201636.5037.0936.2636.98737,793
4/19/201637.8037.9237.4937.803,349,009
4/19/201636.1236.5135.8336.49736,156
4/18/201637.6437.7937.3437.732,540,592
4/18/201635.0036.2535.0036.051,575,117
4/15/201637.0837.5936.9837.543,349,994
4/15/201635.5835.8035.2535.48802,346
4/14/201636.9837.2536.9537.051,763,484
4/14/201636.0036.0035.6435.90519,181
4/13/201637.4737.4736.8537.113,345,355
4/13/201635.3235.9835.0835.86878,319
4/12/201637.2237.5437.1037.462,252,846
4/12/201634.7635.4934.5235.081,162,468
4/11/201637.3437.6837.1737.192,136,425
4/11/201634.9634.9934.5034.63575,631
4/8/201637.5437.7337.2937.402,644,870
4/8/201634.7035.0434.6634.881,195,190
4/7/201637.5337.7137.2537.362,960,580
4/7/201634.5834.7934.1934.41503,316
4/6/201637.2837.6136.9237.563,917,557
4/6/201633.9934.6633.9834.61780,657
4/5/201637.9237.9937.2037.334,191,702
4/5/201634.0034.1233.7533.88813,428
4/4/201638.2438.3037.7838.032,377,098
4/4/201634.3834.4034.0534.08581,035
4/1/201638.1038.2337.6338.193,564,638
4/1/201634.9034.9134.1634.29756,710
3/31/201637.6638.0937.5738.074,788,893
3/31/201634.7235.2434.6435.111,257,876
3/30/201637.7337.8537.4637.702,158,104
3/30/201634.0034.9934.0034.792,032,167
3/29/201637.2837.6137.1137.603,051,946
3/29/201633.7033.9733.5233.731,064,733
3/28/201637.2637.4436.9637.171,648,748
3/28/201633.7733.9233.5733.89622,710
3/24/201637.0637.3136.8837.192,370,875
3/24/201633.5033.9733.4033.71988,964
3/23/201636.9737.2536.7337.064,762,897
3/23/201634.5934.6833.5933.701,380,994
3/22/201637.2537.3636.9637.014,799,698
3/22/201634.0034.7333.9334.491,138,449
3/21/201637.1737.4336.8037.193,285,486
3/21/201634.1634.5034.0334.07770,359
3/18/201637.4437.6737.0337.067,565,899
3/18/201635.0035.4134.2034.263,746,547
3/17/201636.9037.6836.7837.575,114,650
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center