$35.50 -0.40 (%) PPL Corp - NYSE

Jan. 30, 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
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
12/15/201435.0535.1934.3934.424,226,955
12/15/201437.0137.8536.5136.831,322,753
12/12/201435.2135.5134.9935.023,295,039
12/12/201437.2038.5236.6037.14989,043
12/11/201435.0635.6235.0635.323,282,032
12/11/201436.5038.9536.4538.301,428,484
12/10/201435.4535.7034.9534.983,020,454
12/10/201439.3339.4036.6737.171,341,831
12/9/201435.0835.6335.0835.443,633,344
12/9/201439.0639.9838.6139.68982,526
12/8/201434.9335.3934.9335.223,640,179
12/8/201439.8040.1438.8539.532,423,418
12/5/201435.3735.6935.0935.254,084,673
12/5/201440.3540.7539.9239.99852,548
12/4/201435.8536.0635.5335.634,043,372
12/4/201441.2042.1040.0240.381,898,139
12/3/201435.8535.9835.7635.905,829,208
12/3/201438.3040.8638.2040.692,250,550
12/2/201435.5435.9035.3635.884,084,071
12/2/201436.9538.9236.9338.132,538,465
12/1/201435.4835.7535.3135.603,185,103
12/1/201437.3438.6736.2637.042,838,752
11/28/201435.3935.7335.2735.531,617,999
11/28/201439.8140.7438.8238.961,317,531
11/27/201441.8442.1940.3540.95515,044
11/26/201435.1635.3935.1335.242,872,281
11/26/201441.5042.4641.1142.131,128,798
11/25/201435.2435.2734.8535.203,854,039
11/25/201442.0842.9341.6941.761,946,600
11/24/201435.6035.6835.0735.153,401,819
11/24/201443.6643.8242.0742.181,170,675
11/21/201435.6335.6335.2135.514,123,439
11/21/201444.3544.7343.6043.69809,166
11/20/201435.4735.4735.1135.263,921,300
11/20/201443.5344.3743.2644.32842,520
11/19/201435.5235.6135.2635.394,992,997
11/19/201442.9043.5342.7543.491,924,979
11/18/201435.7235.9235.5035.623,325,803
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center