PPL Corp $33.99

up +0.56


28/7/2014 02:15 PM  |  NYSE : PPL  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
7/25/201433.7633.9233.3733.431,991,176
7/25/201446.8947.2046.5046.691,998,496
7/24/201433.6833.8333.5133.782,255,012
7/24/201446.6546.9046.3946.892,008,249
7/23/201433.6733.7733.5633.672,425,683
7/23/201446.0146.6645.9346.66498,752
7/22/201433.8333.9033.6033.642,746,276
7/22/201445.8246.2945.7146.20495,301
7/21/201433.6333.8133.4533.774,188,575
7/21/201445.8545.8545.5445.74224,835
7/18/201433.4733.9233.2933.843,992,225
7/18/201445.7646.2445.7645.94384,332
7/17/201433.5833.6633.3233.332,967,956
7/17/201445.8746.0045.4745.88433,628
7/16/201433.5833.7533.4033.652,933,839
7/16/201445.4246.0045.4145.81371,612
7/15/201433.3733.6633.3433.533,185,517
7/15/201445.2545.5845.1045.50522,820
7/14/201433.9033.9333.3633.384,006,348
7/14/201445.3345.6045.0345.30503,885
7/11/201434.1934.3133.7133.833,746,049
7/11/201445.4045.4545.0245.32413,848
7/10/201434.0134.3234.0034.242,183,855
7/10/201445.0245.4945.0145.28561,569
7/9/201434.2234.2833.8134.004,000,338
7/9/201444.9645.4544.7045.45458,499
7/8/201433.9734.2133.9234.123,555,909
7/8/201444.9245.2044.4345.15493,605
7/7/201433.9934.2633.8934.082,767,804
7/7/201445.1045.2444.6444.95515,395
7/4/201445.3545.4045.1045.1397,733
7/3/201434.2734.2733.8534.032,643,827
7/3/201445.7145.8645.2445.44337,232
7/2/201435.0835.0934.1634.334,036,038
7/2/201445.6646.2445.5845.69680,247
7/1/201435.5235.5235.1535.163,515,195
6/30/201435.2635.5635.0135.534,371,788
6/30/201445.3145.9145.2645.91678,888
6/27/201434.7635.2034.6035.195,910,819
6/27/201445.6245.6245.1945.50400,936
6/26/201434.5834.7934.4634.763,424,634
6/26/201445.7845.9045.3645.56348,680
6/25/201434.4534.6534.2534.563,545,297
6/25/201444.9945.7244.9045.59410,356
6/24/201434.4034.7034.3934.513,258,548
6/24/201445.5845.6844.9844.99529,574
6/23/201434.5734.7134.2534.473,128,509
6/23/201444.7545.6744.7545.58582,461
6/20/201434.8434.9334.5834.623,499,074
6/20/201445.3245.3544.7144.901,864,759
6/19/201434.2635.0434.2634.783,966,997
6/19/201445.3045.3044.8945.18460,789
6/18/201434.0334.7234.0034.694,767,808
6/18/201445.7345.7845.3145.42515,154
6/17/201434.1534.3133.9934.023,921,286
6/17/201445.5745.9945.5145.68493,060
6/16/201433.9534.5833.9234.274,718,970
6/16/201444.6445.5544.6245.51959,477
6/13/201433.6234.1933.4434.035,573,399
6/13/201444.1644.7844.1644.64354,836
6/12/201433.7933.8233.1733.527,015,917
6/12/201444.2044.5144.1044.15446,881
6/11/201434.6434.6633.6833.729,112,333
6/11/201444.2244.4044.0744.25522,093
6/10/201434.9735.1834.6734.697,881,306
6/10/201444.6044.6044.2044.26425,768
6/9/201434.5734.6934.1034.223,480,226
6/9/201444.5044.8944.5044.69860,361
6/6/201434.5734.7834.5334.664,142,028
6/6/201444.4144.5744.1544.53534,488
6/5/201434.8635.0834.7534.913,959,665
6/5/201444.7844.7944.2044.31905,059
6/4/201434.8634.9734.6934.862,377,764
6/4/201444.8544.9344.2944.901,155,268
6/3/201434.6835.2534.6434.994,625,150
6/3/201443.7544.8943.7144.85924,205
6/2/201434.9935.0634.7234.782,632,788
6/2/201443.2243.9043.1143.71929,142
5/30/201434.7635.1234.7135.094,455,175
5/30/201443.9644.4542.8142.812,121,430
5/29/201434.7834.8734.4134.784,185,300
5/29/201444.0044.0643.5043.85381,662
5/28/201434.3034.6634.1134.645,846,901
5/28/201443.9044.0943.5544.00463,964
5/27/201434.0134.4633.9534.348,641,036
5/27/201444.2044.2743.8043.98659,255
5/26/201444.3644.5244.1844.19146,753
5/23/201433.5333.7333.3533.383,982,745
5/23/201444.4244.5544.2244.39288,153
5/22/201433.4233.6733.3633.574,602,971
5/22/201444.4944.8944.2044.39865,770
5/21/201433.3433.3933.1433.323,288,851
5/21/201444.4444.7044.2044.43463,164
5/20/201433.5733.7833.2133.273,591,562
5/20/201444.5044.6044.2044.45647,203
5/19/201434.1234.1433.3733.585,953,649
5/16/201433.8134.1533.6034.147,162,668
5/16/201444.8445.0944.4044.58677,753
5/15/201433.6033.8033.5533.774,942,576
5/15/201445.3245.4244.6444.88594,434
Trading Center