PPL Corp $33.30

down -0.16


18/9/2014 03:31 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
9/17/201433.5833.8533.3433.464,436,434
9/17/201451.9051.9050.9351.50672,114
9/16/201432.5633.5132.5333.505,672,175
9/16/201451.4852.2051.3251.93660,567
9/15/201451.9052.0051.2951.44439,137
9/12/201433.0333.0632.5232.633,512,933
9/12/201452.8953.0051.8552.10828,349
9/11/201432.9133.2632.7933.184,664,119
9/11/201452.0953.0251.9052.87986,934
9/10/201433.2533.3032.8132.975,258,341
9/10/201451.8852.0151.5151.68413,889
9/9/201433.5233.5333.2033.324,914,060
9/9/201451.5652.3050.9752.03940,700
9/8/201434.2234.2233.5033.704,676,247
9/8/201451.6351.9551.4551.62469,409
9/5/201434.4834.6434.4134.573,983,803
9/5/201452.0852.4451.7051.91670,288
9/4/201434.3834.5434.2034.433,021,544
9/4/201452.6553.0252.1152.36802,861
9/3/201434.4834.6334.3834.502,080,208
9/3/201451.8753.0451.7052.771,103,060
9/2/201434.5334.7234.0934.273,047,718
9/2/201449.9151.5349.9151.461,025,906
8/29/201434.4134.6434.3634.633,737,024
8/29/201449.5749.9749.4449.97637,955
8/28/201434.2034.5234.1434.451,992,219
8/28/201449.5049.7649.4149.73721,073
8/27/201433.9634.3233.9634.303,132,438
8/27/201449.0149.6449.0149.61814,910
8/26/201434.4334.5533.8833.932,848,935
8/26/201449.0549.5949.0549.14395,658
8/25/201434.2234.5234.1434.322,213,835
8/25/201448.6249.2548.6249.19391,480
8/22/201434.3134.4633.9834.172,032,617
8/22/201448.7748.8948.5648.73329,921
8/21/201434.1434.4634.1234.292,420,750
8/21/201449.0949.3148.9849.01399,030
8/20/201434.1234.1633.8634.082,297,572
8/20/201448.5649.3648.1649.361,061,698
8/19/201433.7334.1133.6334.092,940,545
8/19/201448.2548.8448.2148.75603,441
8/18/201433.8533.9533.5133.652,731,734
8/18/201447.8248.3047.8048.25792,600
8/15/201433.6934.0533.6433.814,376,315
8/15/201447.2147.9347.1947.77885,147
8/14/201433.3133.7033.3133.682,553,962
8/14/201447.1047.4547.1047.35676,583
8/13/201433.1333.3332.9733.303,977,355
8/13/201447.5047.6747.0647.13659,526
8/12/201433.0133.3232.9133.143,468,404
8/12/201446.5147.6846.3747.561,099,027
8/11/201433.1433.2632.9333.003,247,631
8/11/201445.6346.8945.5546.76821,510
8/8/201432.5433.0332.5433.009,586,935
8/8/201445.5245.6445.0845.58397,089
8/7/201432.0832.4832.0832.394,657,243
8/7/201445.3045.6845.0645.56559,458
8/6/201432.4032.4831.7931.948,253,502
8/6/201445.1045.5944.9045.29347,023
8/5/201432.8833.0932.4332.543,742,160
8/5/201445.2745.7644.8845.30690,757
8/4/201433.2033.2532.3733.046,081,839
8/1/201432.7933.3232.7233.144,099,640
8/1/201445.7445.9944.5545.11747,776
7/31/201433.0633.5132.6532.994,606,066
7/31/201446.3146.4545.4145.68571,403
7/30/201433.7533.9333.0933.133,400,715
7/30/201446.3746.6446.1046.28412,002
7/29/201434.1334.1333.6933.702,054,243
7/29/201446.4146.6746.3746.41379,686
7/28/201433.4334.1033.3934.042,866,439
7/28/201446.5846.8146.4146.472,108,097
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
Trading Center