PPL Corp $34.17

down -0.12


22/8/2014 04:01 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
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
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
Trading Center