PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.55	19.74	19.38	19.44	6,932,771	-0.06(-0.30%)
Sep 29, 2014	19.30	19.54	19.26	19.50	5,288,909	+0.13(+0.67%)
Sep 26, 2014	19.47	19.48	19.19	19.37	4,776,518	-0.06(-0.30%)
Sep 25, 2014	19.41	19.57	19.39	19.43	6,670,426	+0.02(+0.12%)
Sep 24, 2014	19.63	19.64	19.31	19.41	7,330,178	-0.20(-1.00%)
Sep 23, 2014	19.71	19.76	19.60	19.60	4,882,484	-0.12(-0.63%)
Sep 22, 2014	19.86	19.86	19.63	19.73	4,818,007	-0.19(-0.95%)
Sep 19, 2014	19.71	19.96	19.67	19.92	11,567,286	+0.21(+1.08%)
Sep 18, 2014	19.81	19.85	19.60	19.70	6,965,933	-0.11(-0.54%)
Sep 17, 2014	19.88	20.04	19.74	19.81	7,493,457	-0.02(-0.12%)
Sep 16, 2014	19.28	19.84	19.26	19.83	9,592,525	+0.51(+2.64%)
Sep 15, 2014	19.32	19.40	19.27	19.32	5,143,025	+0.01(+0.03%)
Sep 12, 2014	19.56	19.57	19.25	19.32	5,933,597	-0.33(-1.66%)
Sep 11, 2014	19.48	19.69	19.41	19.64	7,878,033	+0.12(+0.64%)
Sep 10, 2014	19.69	19.71	19.42	19.52	8,881,717	-0.21(-1.05%)
Sep 09, 2014	19.85	19.85	19.66	19.73	8,300,202	-0.22(-1.13%)
Sep 08, 2014	20.26	20.26	19.83	19.95	7,898,518	-0.29(-1.45%)
Sep 05, 2014	20.19	20.29	20.15	20.25	6,802,227	+0.08(+0.41%)
Sep 04, 2014	20.14	20.23	20.03	20.16	5,159,198	-0.04(-0.20%)
Sep 03, 2014	20.19	20.28	20.13	20.21	3,551,894	+0.13(+0.67%)
Sep 02, 2014	20.22	20.33	19.97	20.07	5,203,889	-0.21(-1.04%)
Aug 29, 2014	20.15	20.28	20.28	20.28	6,380,818	+0.11(+0.52%)
Aug 28, 2014	20.03	20.22	19.99	20.18	3,401,655	+0.09(+0.44%)
Aug 27, 2014	19.89	20.10	19.89	20.09	5,348,546	+0.22(+1.09%)
Aug 26, 2014	20.16	20.23	19.84	19.87	4,864,473	-0.23(-1.14%)
Aug 25, 2014	20.04	20.22	20.00	20.10	3,780,058	+0.09(+0.44%)
Aug 22, 2014	20.09	20.18	19.90	20.01	3,470,634	-0.07(-0.35%)
Aug 21, 2014	19.99	20.17	19.98	20.08	4,133,359	+0.12(+0.62%)
Aug 20, 2014	19.98	20.01	19.83	19.96	3,923,036	-0.01(-0.03%)
Aug 19, 2014	19.75	19.98	19.71	19.97	5,020,894	+0.26(+1.31%)
Aug 18, 2014	19.82	19.88	19.63	19.71	4,664,355	-0.09(-0.47%)
Aug 15, 2014	19.73	19.94	19.70	19.80	7,472,429	+0.08(+0.39%)
Aug 14, 2014	19.51	19.74	19.51	19.73	4,360,815	+0.22(+1.14%)
Aug 13, 2014	19.40	19.52	19.31	19.50	6,791,217	+0.09(+0.48%)
Aug 12, 2014	19.33	19.51	19.28	19.41	5,922,198	+0.08(+0.42%)
Aug 11, 2014	19.41	19.48	19.29	19.33	5,545,234	+0.00(+0.00%)
Aug 08, 2014	19.06	19.29	19.06	19.33	16,369,411	+0.36(+1.88%)
Aug 07, 2014	18.79	19.02	18.79	18.97	7,952,106	+0.26(+1.41%)
Aug 06, 2014	18.98	19.02	18.62	18.71	14,092,613	-0.35(-1.84%)
Aug 05, 2014	19.26	19.38	18.99	19.06	6,389,562	-0.29(-1.51%)
Aug 04, 2014	19.44	19.47	18.96	19.35	10,307,205	-0.06(-0.30%)
Aug 01, 2014	19.20	19.51	19.16	19.41	7,000,015	+0.09(+0.45%)
Jul 31, 2014	19.36	19.63	19.12	19.32	7,816,731	-0.08(-0.42%)
Jul 30, 2014	19.77	19.87	19.38	19.40	5,806,621	-0.33(-1.69%)
Jul 29, 2014	19.99	19.99	19.73	19.74	3,507,559	-0.20(-1.00%)
Jul 28, 2014	19.58	19.97	19.56	19.94	4,894,360	+0.36(+1.82%)
Jul 25, 2014	19.77	19.87	19.54	19.58	3,399,874	-0.20(-1.04%)
Jul 24, 2014	19.73	19.81	19.62	19.78	3,850,367	+0.06(+0.33%)
Jul 23, 2014	19.72	19.78	19.65	19.72	4,141,256	+0.02(+0.09%)
Jul 22, 2014	19.81	19.85	19.68	19.70	4,689,186	-0.08(-0.38%)
Jul 21, 2014	19.70	19.80	19.59	19.78	7,151,698	-0.04(-0.21%)
Jul 18, 2014	19.60	19.87	19.50	19.82	6,816,607	+0.30(+1.53%)
Jul 17, 2014	19.67	19.71	19.51	19.52	5,065,410	-0.19(-0.95%)
Jul 16, 2014	19.67	19.77	19.56	19.71	4,992,221	+0.07(+0.36%)
Jul 15, 2014	19.54	19.71	19.53	19.64	5,439,177	+0.09(+0.45%)
Jul 14, 2014	19.85	19.87	19.54	19.55	6,824,837	-0.26(-1.33%)
Jul 11, 2014	20.02	20.09	19.74	19.81	6,396,269	-0.24(-1.20%)
Jul 10, 2014	19.92	20.10	19.91	20.05	3,728,868	+0.14(+0.71%)
Jul 09, 2014	20.04	20.08	19.80	19.91	6,825,849	-0.07(-0.35%)
Jul 08, 2014	19.89	20.04	19.87	19.98	6,071,610	+0.02(+0.12%)
Jul 07, 2014	19.91	20.06	19.85	19.96	4,710,372	+0.03(+0.15%)
Jul 03, 2014	20.07	19.93	19.93	19.93	4,514,211	-0.18(-0.87%)
Jul 02, 2014	20.55	20.55	20.01	20.11	6,891,416	-0.49(-2.36%)

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.