$37.71 +0.47 (%) PPL Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
6/16/201638.7438.9938.3238.78830,123
6/15/201639.0739.1038.7338.836,038,864
6/15/201639.2539.5038.8838.91675,249
6/14/201638.8639.0238.4939.004,726,880
6/14/201640.0240.4139.2039.40847,810
6/13/201639.2839.4838.7138.787,121,750
6/13/201639.2640.2239.1340.171,072,513
6/10/201639.1739.4439.1339.324,889,889
6/10/201639.6039.6839.3239.45638,148
6/9/201638.8839.3038.8739.253,420,826
6/9/201639.6339.9839.3339.82675,064
6/8/201638.7338.9138.7038.873,730,066
6/8/201640.8940.9839.4839.862,905,447
6/7/201639.2039.5039.1539.244,206,272
6/7/201640.2441.0040.2440.83872,811
6/6/201639.3039.5239.0439.224,101,484
6/6/201639.8440.2039.6640.16633,374
6/3/201638.9439.4238.8939.305,485,305
6/3/201639.4039.7239.3639.61523,436
6/2/201638.5438.6138.2238.572,738,578
6/2/201638.6939.4738.6639.41567,779
6/1/201638.4738.7538.4438.644,451,200
6/1/201638.2638.8838.1238.82608,398
5/31/201638.5938.8238.3038.545,126,951
5/31/201638.3638.7138.2038.471,602,030
5/30/201638.7038.7038.2138.40268,412
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center