PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.57	23.63	23.40	23.42	5,790,571	-0.10(-0.43%)
May 30, 2019	23.54	23.71	23.44	23.52	4,162,190	+0.03(+0.13%)
May 29, 2019	24.10	24.10	23.48	23.49	5,852,963	-0.57(-2.39%)
May 28, 2019	24.22	24.28	23.96	24.07	9,032,566	-0.17(-0.71%)
May 24, 2019	23.94	24.27	23.92	24.24	6,810,792	+0.35(+1.45%)
May 23, 2019	23.66	23.91	23.63	23.89	4,782,635	+0.24(+1.03%)
May 22, 2019	23.72	23.78	23.44	23.65	6,497,223	-0.13(-0.56%)
May 21, 2019	23.44	24.03	23.43	23.78	6,194,355	+0.42(+1.79%)
May 20, 2019	23.49	23.70	23.30	23.37	7,608,513	-0.08(-0.34%)
May 17, 2019	23.53	23.66	23.38	23.44	8,787,701	-0.11(-0.47%)
May 16, 2019	24.05	24.20	23.44	23.55	10,817,755	-0.57(-2.35%)
May 15, 2019	24.32	24.40	24.07	24.12	4,939,449	-0.35(-1.42%)
May 14, 2019	24.62	24.71	24.45	24.47	5,302,179	-0.20(-0.83%)
May 13, 2019	24.31	24.73	24.29	24.67	4,822,198	+0.24(+1.00%)
May 10, 2019	23.84	24.43	23.81	24.43	4,281,142	+0.61(+2.58%)
May 09, 2019	23.92	24.03	23.57	23.81	5,783,214	-0.09(-0.36%)
May 08, 2019	24.31	24.40	23.87	23.90	5,556,436	-0.46(-1.91%)
May 07, 2019	24.39	24.50	24.25	24.37	4,784,277	-0.04(-0.16%)
May 06, 2019	24.53	24.53	24.33	24.40	3,518,570	-0.17(-0.67%)
May 03, 2019	24.20	24.59	24.18	24.57	4,554,590	+0.38(+1.56%)
May 02, 2019	24.35	24.50	24.14	24.19	6,398,071	-0.28(-1.13%)
May 01, 2019	24.44	24.75	24.44	24.47	7,311,200	-0.09(-0.38%)
Apr 30, 2019	24.14	24.59	24.07	24.56	14,078,199	+0.50(+2.09%)
Apr 29, 2019	24.22	24.27	23.98	24.06	5,406,475	-0.17(-0.68%)
Apr 26, 2019	24.38	24.51	24.22	24.22	5,029,312	-0.02(-0.07%)
Apr 25, 2019	24.25	24.48	24.17	24.24	5,370,500	-0.12(-0.48%)
Apr 24, 2019	24.31	24.49	24.27	24.36	3,339,669	+0.07(+0.29%)
Apr 23, 2019	24.31	24.37	24.14	24.29	5,848,985	+0.02(+0.06%)
Apr 22, 2019	24.44	24.44	24.20	24.27	5,253,995	-0.10(-0.42%)
Apr 18, 2019	24.43	24.59	24.34	24.37	5,234,398	-0.09(-0.39%)
Apr 17, 2019	24.64	24.64	24.40	24.47	3,859,189	-0.18(-0.73%)
Apr 16, 2019	25.03	25.12	24.57	24.65	5,208,256	-0.44(-1.76%)
Apr 15, 2019	25.14	25.17	24.97	25.09	4,255,014	+0.02(+0.06%)
Apr 12, 2019	25.09	25.16	24.88	25.07	4,896,019	-0.09(-0.34%)
Apr 11, 2019	24.98	25.18	24.95	25.16	3,753,319	+0.18(+0.73%)
Apr 10, 2019	25.23	25.35	24.94	24.98	3,534,777	-0.20(-0.81%)
Apr 09, 2019	25.14	25.18	25.01	25.18	3,207,476	+0.06(+0.22%)
Apr 08, 2019	25.29	25.29	24.96	25.13	3,301,089	-0.17(-0.68%)
Apr 05, 2019	24.98	25.31	24.96	25.30	4,798,813	+0.38(+1.52%)
Apr 04, 2019	25.15	25.18	24.73	24.92	4,163,849	-0.17(-0.69%)
Apr 03, 2019	25.03	25.20	24.87	25.10	5,292,096	+0.13(+0.54%)
Apr 02, 2019	24.95	24.99	24.77	24.96	4,763,691	+0.06(+0.25%)
Apr 01, 2019	24.95	24.97	24.66	24.90	8,106,376	-0.08(-0.32%)
Mar 29, 2019	24.90	25.00	24.76	24.98	6,152,076	+0.12(+0.47%)
Mar 28, 2019	25.48	25.51	24.81	24.86	7,149,048	-0.59(-2.32%)
Mar 27, 2019	25.58	25.60	25.31	25.45	3,551,119	-0.09(-0.34%)
Mar 26, 2019	25.48	25.63	25.46	25.54	3,820,239	+0.08(+0.31%)
Mar 25, 2019	25.43	25.57	25.38	25.46	3,629,876	+0.13(+0.50%)
Mar 22, 2019	25.50	25.63	25.33	25.33	5,317,754	-0.09(-0.34%)
Mar 21, 2019	25.29	25.48	25.27	25.42	4,667,649	+0.15(+0.59%)
Mar 20, 2019	25.29	25.52	25.21	25.27	4,659,888	+0.01(+0.03%)
Mar 19, 2019	25.73	25.75	25.16	25.26	6,406,195	-0.49(-1.89%)
Mar 18, 2019	25.81	25.88	25.61	25.75	6,368,750	-0.02(-0.06%)
Mar 15, 2019	25.64	25.88	25.54	25.77	14,664,042	+0.12(+0.46%)
Mar 14, 2019	25.61	25.70	25.43	25.65	6,519,503	+0.07(+0.28%)
Mar 13, 2019	25.62	25.62	25.44	25.58	4,269,101	+0.02(+0.09%)
Mar 12, 2019	25.53	25.66	25.44	25.55	5,146,385	+0.07(+0.28%)
Mar 11, 2019	25.24	25.48	25.15	25.48	5,303,222	+0.31(+1.25%)
Mar 08, 2019	25.12	25.18	24.85	25.17	4,845,065	-0.07(-0.28%)
Mar 07, 2019	25.25	25.40	25.08	25.24	5,723,388	+0.10(+0.38%)
Mar 06, 2019	25.31	25.39	25.06	25.14	5,536,184	-0.09(-0.37%)
Mar 05, 2019	25.12	25.32	24.97	25.24	5,897,879	+0.09(+0.34%)
Mar 04, 2019	25.13	25.20	24.87	25.15	6,544,975	+0.09(+0.34%)

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.