PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.27	26.43	26.08	26.24	7,530,580	-0.10(-0.36%)
May 27, 2016	26.29	26.33	26.33	26.33	4,675,261	+0.09(+0.34%)
May 26, 2016	25.90	26.27	25.82	26.25	5,195,361	+0.37(+1.45%)
May 25, 2016	25.76	25.94	25.64	25.87	4,107,301	-0.04(-0.16%)
May 24, 2016	25.62	25.97	25.54	25.91	6,770,025	+0.42(+1.63%)
May 23, 2016	25.86	25.91	25.48	25.50	6,211,209	-0.35(-1.34%)
May 20, 2016	25.90	25.93	25.71	25.84	5,715,603	+0.04(+0.16%)
May 19, 2016	25.38	25.82	25.26	25.80	5,661,188	+0.29(+1.12%)
May 18, 2016	25.93	26.01	25.33	25.52	9,659,425	-0.56(-2.14%)
May 17, 2016	26.37	26.40	25.92	26.08	5,814,142	-0.35(-1.31%)
May 16, 2016	26.38	26.46	26.23	26.42	7,362,544	-0.05(-0.21%)
May 13, 2016	26.42	26.55	26.29	26.48	6,445,574	-0.01(-0.05%)
May 12, 2016	26.31	26.61	26.22	26.49	4,523,667	+0.14(+0.52%)
May 11, 2016	26.26	26.38	26.09	26.35	5,038,568	+0.16(+0.62%)
May 10, 2016	26.32	26.35	26.10	26.19	5,889,939	+0.02(+0.08%)
May 09, 2016	26.12	26.27	26.06	26.17	4,715,032	+0.10(+0.37%)
May 06, 2016	26.08	26.11	25.78	26.08	4,526,281	-0.01(-0.05%)
May 05, 2016	26.06	26.40	25.99	26.09	6,753,974	-0.03(-0.13%)
May 04, 2016	25.88	26.28	25.77	26.12	5,494,604	+0.20(+0.76%)
May 03, 2016	26.05	26.14	25.80	25.93	6,937,812	-0.18(-0.70%)
May 02, 2016	25.63	26.27	25.63	26.11	9,148,103	+0.48(+1.89%)
Apr 29, 2016	25.39	25.70	25.18	25.63	7,977,114	+0.25(+0.99%)
Apr 28, 2016	24.90	25.39	24.80	25.37	5,892,905	+0.28(+1.11%)
Apr 27, 2016	24.93	25.29	24.82	25.09	7,802,849	+0.27(+1.10%)
Apr 26, 2016	24.90	24.95	24.70	24.82	8,878,490	-0.06(-0.25%)
Apr 25, 2016	24.85	24.93	24.75	24.88	4,790,120	+0.03(+0.11%)
Apr 22, 2016	24.69	24.90	24.69	24.86	4,205,392	+0.16(+0.66%)
Apr 21, 2016	25.21	25.22	24.60	24.69	9,659,162	-0.53(-2.11%)
Apr 20, 2016	25.71	25.77	25.20	25.22	6,472,716	-0.51(-1.98%)
Apr 19, 2016	25.73	25.82	25.52	25.73	4,919,099	+0.05(+0.19%)
Apr 18, 2016	25.63	25.73	25.42	25.69	3,731,678	+0.13(+0.51%)
Apr 15, 2016	25.24	25.59	25.18	25.56	4,920,546	+0.33(+1.32%)
Apr 14, 2016	25.18	25.36	25.16	25.22	2,590,244	-0.04(-0.16%)
Apr 13, 2016	25.51	25.51	25.09	25.27	4,913,732	-0.24(-0.93%)
Apr 12, 2016	25.34	25.56	25.26	25.50	3,309,030	+0.18(+0.73%)
Apr 11, 2016	25.42	25.65	25.31	25.32	3,138,028	-0.14(-0.56%)
Apr 08, 2016	25.56	25.69	25.39	25.46	3,884,844	+0.03(+0.11%)
Apr 07, 2016	25.55	25.67	25.36	25.44	4,348,566	-0.14(-0.53%)
Apr 06, 2016	25.38	25.61	25.14	25.57	5,754,195	+0.16(+0.62%)
Apr 05, 2016	25.82	25.86	25.33	25.41	6,156,865	-0.48(-1.84%)
Apr 04, 2016	26.03	26.08	25.72	25.89	3,491,534	-0.11(-0.42%)
Apr 01, 2016	25.94	26.03	25.62	26.00	5,235,820	+0.08(+0.32%)
Mar 31, 2016	25.64	25.93	25.58	25.92	7,034,033	+0.25(+0.98%)
Mar 30, 2016	25.69	25.77	25.50	25.67	3,169,871	+0.07(+0.27%)
Mar 29, 2016	25.38	25.61	25.27	25.60	4,482,766	+0.29(+1.16%)
Mar 28, 2016	25.37	25.49	25.16	25.31	2,421,717	-0.01(-0.05%)
Mar 24, 2016	25.23	25.32	25.32	25.32	3,481,990	+0.09(+0.35%)
Mar 23, 2016	25.17	25.36	25.00	25.23	6,995,849	+0.03(+0.13%)
Mar 22, 2016	25.36	25.44	25.16	25.20	7,049,903	-0.12(-0.48%)
Mar 21, 2016	25.31	25.48	25.06	25.32	4,825,648	+0.09(+0.35%)
Mar 18, 2016	25.49	25.65	25.21	25.23	11,112,961	-0.35(-1.36%)
Mar 17, 2016	25.12	25.65	25.04	25.58	7,512,512	+0.44(+1.73%)
Mar 16, 2016	24.86	25.18	24.60	25.14	4,937,600	+0.29(+1.15%)
Mar 15, 2016	24.66	24.94	24.64	24.86	3,862,899	+0.10(+0.41%)
Mar 14, 2016	24.82	24.97	24.64	24.75	3,964,001	-0.14(-0.55%)
Mar 11, 2016	24.90	25.03	24.77	24.89	5,053,687	+0.01(+0.03%)
Mar 10, 2016	24.82	24.91	24.60	24.88	7,017,364	+0.06(+0.25%)
Mar 09, 2016	24.51	24.92	24.51	24.82	6,424,724	+0.34(+1.39%)
Mar 08, 2016	24.28	24.56	24.18	24.48	5,778,420	+0.19(+0.78%)
Mar 07, 2016	24.03	24.37	23.93	24.29	8,079,138	+0.26(+1.09%)
Mar 04, 2016	23.58	24.19	23.46	24.03	6,727,470	+0.28(+1.16%)
Mar 03, 2016	23.60	23.76	23.29	23.75	6,287,560	+0.23(+0.97%)
Mar 02, 2016	23.38	23.53	22.90	23.52	8,110,393	+0.06(+0.26%)

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.