$35.20 0.00 (%) PPL Corp - NYSE

Nov. 25, 2014 | 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
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
11/18/201442.6743.3542.5642.691,406,966
11/17/201435.4335.7235.2935.644,761,490
11/17/201442.7443.0642.0042.671,249,652
11/14/201435.5835.6635.3735.444,887,578
11/14/201444.4444.7742.9043.011,208,232
11/13/201435.9236.1835.6335.713,242,153
11/13/201445.1345.6344.1544.441,009,267
11/12/201436.1436.3035.7535.865,611,971
11/12/201445.0145.4444.7145.25949,991
11/11/201436.7336.8136.4636.573,525,628
11/11/201445.2545.4144.5345.27679,055
11/10/201436.4036.8036.3636.784,310,879
11/10/201445.9446.3245.0645.28834,816
11/7/201436.0036.5135.9136.514,160,527
11/7/201444.7046.1444.5445.701,205,313
11/6/201436.3336.3335.6235.997,681,424
11/6/201444.7545.0744.1844.691,026,837
11/5/201435.4036.4235.2336.3911,241,702
11/5/201445.0545.4844.3644.621,440,559
11/4/201435.0935.4234.7834.943,270,759
11/4/201446.6546.9845.0945.88745,641
11/3/201435.0235.2534.8935.144,330,297
11/3/201446.9947.0046.2746.44689,243
10/31/201434.9735.0234.6834.996,488,836
10/31/201446.9947.3846.1846.76968,700
10/30/201434.5734.9834.4734.827,123,681
10/30/201446.4546.8546.0046.53451,607
10/29/201434.8434.9534.1734.513,254,749
10/29/201447.3947.5845.9946.48808,535
10/28/201434.7034.8334.4034.833,830,823
10/28/201446.7847.4046.3547.30625,172
10/27/201434.6234.7534.4034.673,109,838
10/27/201447.3247.3246.0546.60620,057
10/24/201434.3234.6034.2234.532,574,692
10/24/201446.6247.4346.1847.38995,013
10/23/201434.6134.6634.2634.353,650,483
10/23/201445.4646.7945.3046.61788,932
10/22/201434.0034.5133.9734.364,691,019
10/22/201446.5946.6945.1145.20927,231
10/21/201434.0134.0833.7433.942,934,144
10/21/201446.2546.6245.6646.551,132,181
10/20/201433.4033.9533.3633.943,755,219
10/20/201445.4546.2345.1545.97774,083
10/17/201433.2533.4032.8533.354,779,476
10/17/201445.5445.7944.8245.401,196,736
10/16/201432.1233.1632.0933.056,119,889
10/16/201442.7845.1842.5044.821,680,220
10/15/201433.5133.7232.1232.4911,683,380
10/15/201440.7543.4739.0543.352,603,377
10/14/201433.8134.1833.3733.599,104,216
10/14/201443.4544.3542.0142.111,935,119
10/13/201433.8634.1533.6433.644,435,618
10/10/201433.7834.3133.6833.784,525,667
10/10/201443.6745.9043.2045.052,036,897
10/9/201434.2334.4933.7033.704,823,929
10/9/201445.0545.4244.0944.281,629,384
10/8/201433.6534.3033.6034.273,732,975
10/8/201445.9045.9044.1645.171,885,654
10/7/201433.4234.0433.3633.583,699,576
10/7/201447.1047.3346.2746.30916,619
10/6/201433.5033.6333.2633.471,631,442
10/6/201446.8047.8446.7047.131,202,269
10/3/201433.2633.5832.9333.482,498,739
10/3/201446.5447.0546.2746.63959,991
10/2/201433.0933.3533.0233.153,083,510
10/2/201446.6646.6845.3146.431,477,874
10/1/201432.9533.4632.9133.104,962,561
10/1/201446.9147.0446.4446.641,023,803
9/30/201433.0233.3432.7432.844,104,485
9/30/201446.4547.4746.1447.181,252,442
9/29/201432.6033.0132.5332.943,131,251
9/29/201446.3747.1145.9246.641,076,940
9/26/201432.8832.9132.4132.722,827,895
9/26/201446.9148.0444.6947.601,334,123
9/25/201432.7933.0532.7532.823,949,166
9/25/201448.5748.6147.1547.621,148,562
9/24/201433.1533.1832.6132.784,339,766
9/24/201449.0749.0747.4348.571,603,406
9/23/201433.3033.3833.1133.112,890,911
9/23/201449.1149.6448.4649.031,015,306
9/22/201433.5433.5533.1533.322,852,458
9/22/201450.6450.8949.0549.58976,080
9/19/201433.3033.7133.2333.646,848,308
9/19/201451.9652.3350.5550.552,291,474
9/18/201433.4633.5233.1033.284,124,118
9/18/201451.3752.2951.0752.07617,269
9/17/201433.5833.8533.3433.464,436,434
9/17/201451.9051.9050.9351.50672,114
9/16/201432.5633.5132.5333.505,679,168
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center