$33.40 -0.70 (%) PPL Corp - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
2/27/201534.3834.3834.0234.105,347,508
2/27/201539.0040.0038.7539.981,864,777
2/26/201534.7034.7634.1434.284,383,894
2/26/201539.3039.3338.5038.891,169,928
2/25/201535.1435.2534.5334.624,316,218
2/25/201539.9939.9938.9839.311,046,688
2/24/201535.1135.4835.0035.253,927,163
2/24/201539.9040.0039.3139.82825,454
2/23/201535.0535.1734.7835.173,273,929
2/23/201539.2939.6438.9039.32740,598
2/20/201535.1435.2034.4934.985,702,468
2/20/201539.8040.0139.0639.39692,967
2/19/201535.4335.4734.9635.164,823,295
2/19/201540.0040.5139.5539.86798,043
2/18/201534.5335.4634.5135.425,093,665
2/18/201540.3040.7840.0240.15689,902
2/17/201534.5534.8234.3234.575,520,969
2/17/201540.0840.8939.7140.54837,694
2/13/201534.7334.8334.2734.695,089,693
2/13/201540.8641.1640.2540.39838,138
2/12/201534.7434.9634.6234.854,995,779
2/12/201539.5040.3639.0940.161,337,568
2/11/201535.0635.1434.5534.734,276,519
2/11/201538.5438.9737.8538.971,714,738
2/10/201534.6235.3334.6235.304,114,181
2/10/201538.7538.8137.6438.301,543,138
2/9/201535.1035.2734.5234.656,203,877
2/9/201539.0039.0038.4438.58670,490
2/6/201536.1436.2335.0335.226,803,650
2/6/201540.0040.0538.4538.691,054,192
2/5/201536.1436.7435.9436.323,684,203
2/5/201539.8740.2239.3339.821,466,795
2/4/201536.2936.3835.7635.814,131,882
2/4/201540.8040.8539.2639.821,543,787
2/3/201535.8636.3835.6536.385,582,323
2/3/201541.2442.3240.7541.44908,779
2/2/201535.5035.9035.0535.905,087,251
2/2/201540.2040.7939.1240.66588,038
1/30/201535.7735.9535.4335.505,586,958
1/30/201538.6439.8438.2439.481,173,400
1/29/201535.4235.9735.2035.904,269,366
1/29/201539.8540.5538.3838.791,633,434
1/28/201535.5336.0235.4335.525,262,096
1/28/201540.8241.1039.6739.731,430,120
1/27/201535.5635.8635.5035.703,168,440
1/27/201541.1641.4340.1641.191,231,010
1/26/201535.6435.7235.3235.712,630,719
1/26/201540.0441.4640.0441.14937,592
1/23/201535.8235.9935.7035.772,914,345
1/23/201539.9840.7539.8540.18712,038
1/22/201536.2336.2635.3735.704,467,190
1/22/201539.2440.1739.1839.851,149,105
1/21/201535.4236.1135.3136.024,304,777
1/21/201537.2339.3836.9539.20934,960
1/20/201535.5035.6335.3135.593,891,959
1/20/201538.3538.4036.9537.241,087,812
1/19/201538.0938.4537.8538.08277,512
1/16/201535.3535.3535.0835.335,238,617
1/16/201537.1738.4137.1738.091,245,421
1/15/201535.2835.4635.1035.324,349,861
1/15/201538.6538.6536.9837.261,053,714
1/14/201534.7635.2734.7035.224,437,385
1/14/201536.8538.2136.1638.191,444,754
1/13/201535.4235.6834.7334.8010,441,475
1/13/201539.0039.4636.9937.231,932,192
1/12/201535.4735.5134.8635.175,063,747
1/12/201539.5039.8038.2138.821,270,377
1/9/201535.6535.7035.3035.354,386,803
1/9/201540.4441.1939.7539.80853,582
1/8/201535.8135.9635.4035.535,508,290
1/8/201539.7640.5239.3840.391,235,176
1/7/201535.5835.8935.3635.674,038,485
1/7/201540.4640.8839.4439.551,206,910
1/6/201535.4635.9235.2835.515,248,050
1/6/201541.1541.2239.5140.211,567,173
1/5/201536.1436.3235.2735.525,514,405
1/5/201542.8043.1340.9541.151,200,289
1/2/201536.4836.5835.9936.363,770,594
1/2/201542.3443.6642.3443.35551,483
12/31/201437.2737.3436.2836.333,521,842
12/31/201442.3342.6742.0242.34592,085
12/30/201437.8137.8637.1537.222,369,473
12/30/201442.2742.8342.0242.61476,198
12/29/201437.3538.1437.3537.943,835,450
12/29/201441.6342.7341.5842.19751,694
12/26/201437.0037.5637.0037.343,879,563
12/24/201436.3837.1736.3836.992,575,272
12/24/201441.8541.9941.1841.58379,144
12/23/201436.1536.5236.0736.392,607,795
12/23/201440.3542.1840.2841.84897,365
12/22/201436.4636.4735.6536.023,998,593
12/22/201440.3540.6139.2540.38907,075
12/19/201435.8136.2835.6836.016,722,024
12/19/201440.1940.7639.5340.355,078,823
12/18/201435.0735.8734.9335.865,208,962
12/18/201440.6940.6939.0039.661,914,902
12/17/201434.3034.9634.2534.843,930,636
12/17/201437.5239.5037.0538.751,788,995
12/16/201434.4834.8334.1134.204,279,504
12/16/201436.9038.6136.4337.761,942,609
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center