PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.92	24.38	23.76	24.33	8,451,736	+0.40(+1.69%)
Jan 30, 2019	23.77	24.07	23.74	23.93	4,630,474	+0.16(+0.65%)
Jan 29, 2019	23.91	23.91	23.67	23.77	5,717,155	-0.05(-0.20%)
Jan 28, 2019	23.87	23.91	23.64	23.82	3,922,828	-0.01(-0.03%)
Jan 25, 2019	23.79	24.14	23.77	23.83	5,206,611	-0.09(-0.36%)
Jan 24, 2019	23.70	23.93	23.39	23.91	4,891,858	+0.22(+0.92%)
Jan 23, 2019	23.23	23.70	23.22	23.70	7,315,350	+0.48(+2.07%)
Jan 22, 2019	23.43	23.49	22.86	23.22	6,041,297	-0.15(-0.63%)
Jan 18, 2019	23.25	23.43	23.17	23.36	5,632,119	+0.13(+0.57%)
Jan 17, 2019	23.06	23.30	22.98	23.23	4,492,886	+0.17(+0.74%)
Jan 16, 2019	22.70	23.08	22.65	23.06	7,304,901	+0.22(+0.95%)
Jan 15, 2019	22.40	22.85	22.40	22.84	6,126,448	+0.34(+1.52%)
Jan 14, 2019	22.59	22.59	22.17	22.50	7,502,423	-0.42(-1.83%)
Jan 11, 2019	22.95	23.07	22.73	22.92	4,966,185	-0.05(-0.24%)
Jan 10, 2019	22.80	23.01	22.61	22.97	5,679,219	+0.22(+0.96%)
Jan 09, 2019	22.69	22.88	22.62	22.76	5,120,010	+0.00(+0.00%)
Jan 08, 2019	22.49	22.77	22.48	22.76	6,878,180	+0.30(+1.31%)
Jan 07, 2019	22.28	22.67	22.17	22.46	6,781,627	+0.03(+0.14%)
Jan 04, 2019	21.60	22.43	21.60	22.43	6,434,868	+0.67(+3.07%)
Jan 03, 2019	21.84	21.98	21.69	21.76	6,290,588	-0.08(-0.36%)
Jan 02, 2019	21.95	22.03	21.70	21.84	6,956,514	-0.17(-0.78%)
Dec 31, 2018	22.05	22.16	21.74	22.01	5,916,048	-0.02(-0.07%)
Dec 28, 2018	22.03	22.31	21.91	22.03	6,161,751	+0.01(+0.04%)
Dec 27, 2018	22.07	22.14	21.49	22.02	7,504,102	+0.02(+0.11%)
Dec 26, 2018	21.45	22.03	21.22	22.00	6,068,814	+0.56(+2.61%)
Dec 24, 2018	22.13	22.24	21.34	21.44	3,879,249	-0.63(-2.85%)
Dec 21, 2018	22.36	22.79	21.94	22.07	18,032,846	-0.23(-1.05%)
Dec 20, 2018	22.00	22.48	21.79	22.30	10,204,531	+0.37(+1.67%)
Dec 19, 2018	21.80	22.17	21.70	21.93	15,498,531	+0.20(+0.93%)
Dec 18, 2018	23.30	23.38	21.62	21.73	25,229,170	-1.55(-6.64%)
Dec 17, 2018	23.78	23.90	23.19	23.28	7,665,852	-0.49(-2.06%)
Dec 14, 2018	23.99	24.03	23.69	23.77	7,808,952	-0.19(-0.78%)
Dec 13, 2018	23.84	24.23	23.84	23.95	5,666,104	+0.11(+0.46%)
Dec 12, 2018	23.81	24.09	23.70	23.84	6,136,973	+0.15(+0.62%)
Dec 11, 2018	23.90	23.97	23.61	23.70	9,657,061	-0.23(-0.94%)
Dec 10, 2018	24.11	24.19	23.53	23.92	5,898,370	-0.23(-0.96%)
Dec 07, 2018	23.54	24.18	23.50	24.16	7,536,606	+0.66(+2.81%)
Dec 06, 2018	23.65	23.65	22.96	23.50	12,064,257	-0.05(-0.20%)
Dec 04, 2018	23.89	24.09	23.50	23.54	9,332,718	-0.31(-1.29%)
Dec 03, 2018	23.43	23.86	23.35	23.85	6,775,407	+0.40(+1.70%)
Nov 30, 2018	23.53	23.56	23.17	23.45	11,810,145	-0.06(-0.26%)
Nov 29, 2018	23.64	23.65	23.25	23.51	7,398,344	-0.15(-0.62%)
Nov 28, 2018	23.87	23.89	23.63	23.66	5,790,157	-0.20(-0.84%)
Nov 27, 2018	23.55	23.92	23.34	23.86	6,700,594	+0.33(+1.40%)
Nov 26, 2018	23.63	23.77	23.45	23.53	5,835,793	-0.11(-0.49%)
Nov 23, 2018	23.58	23.74	23.35	23.64	2,719,417	+0.15(+0.65%)
Nov 21, 2018		23.49	23.49	23.49	0	-0.61(-2.54%)
Nov 20, 2018	24.09	24.40	23.97	24.10	5,331,718	+0.00(+0.00%)
Nov 19, 2018	23.65	24.11	23.63	24.10	5,328,128	+0.47(+1.98%)
Nov 16, 2018	23.65	23.79	23.34	23.63	11,613,292	+0.25(+1.08%)
Nov 15, 2018	24.41	24.41	23.26	23.38	15,135,050	-1.29(-5.22%)
Nov 14, 2018	24.35	24.88	24.31	24.67	8,565,618	+0.22(+0.91%)
Nov 13, 2018	24.24	24.53	24.05	24.45	5,669,564	+0.27(+1.11%)
Nov 12, 2018	24.15	24.66	24.09	24.18	6,951,783	-0.12(-0.47%)
Nov 09, 2018	24.12	24.50	23.98	24.29	6,334,914	+0.18(+0.73%)
Nov 08, 2018	24.10	24.21	23.83	24.12	4,065,607	+0.08(+0.32%)
Nov 07, 2018	23.91	24.07	23.58	24.04	4,229,885	+0.28(+1.16%)
Nov 06, 2018	23.70	23.79	23.51	23.76	4,384,684	+0.05(+0.19%)
Nov 05, 2018	23.73	23.88	23.66	23.72	4,886,284	+0.08(+0.36%)
Nov 02, 2018	23.68	23.73	23.37	23.63	5,862,675	+0.11(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.