PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.56	25.79	25.42	25.46	8,576,975	-0.09(-0.35%)
Sep 27, 2019	25.65	25.77	25.42	25.55	4,290,648	-0.09(-0.35%)
Sep 26, 2019	25.30	25.65	25.21	25.64	4,688,770	+0.45(+1.80%)
Sep 25, 2019	25.51	25.54	25.14	25.19	7,215,815	-0.35(-1.36%)
Sep 24, 2019	25.58	25.62	25.39	25.54	6,245,959	-0.01(-0.03%)
Sep 23, 2019	25.51	25.71	25.49	25.54	3,856,501	-0.07(-0.28%)
Sep 20, 2019	25.56	25.65	25.35	25.62	7,553,618	+0.11(+0.44%)
Sep 19, 2019	25.34	25.53	25.28	25.50	4,586,858	+0.26(+1.02%)
Sep 18, 2019	25.22	25.39	25.12	25.25	5,128,013	+0.08(+0.32%)
Sep 17, 2019	25.14	25.31	25.03	25.16	4,100,829	-0.01(-0.03%)
Sep 16, 2019	25.05	25.27	24.72	25.17	5,588,517	+0.20(+0.81%)
Sep 13, 2019	25.00	25.38	24.91	24.97	7,915,346	+0.05(+0.20%)
Sep 12, 2019	24.95	25.02	24.70	24.92	5,650,636	+0.06(+0.23%)
Sep 11, 2019	24.25	24.86	24.07	24.86	7,047,898	+0.61(+2.50%)
Sep 10, 2019	23.77	24.26	23.71	24.26	6,901,395	+0.53(+2.21%)
Sep 09, 2019	23.74	23.84	23.61	23.73	6,382,784	-0.02(-0.09%)
Sep 06, 2019	24.05	24.05	23.75	23.76	4,823,543	-0.26(-1.06%)
Sep 05, 2019	23.60	24.03	23.56	24.01	6,501,531	+0.33(+1.41%)
Sep 04, 2019	23.76	23.91	23.52	23.68	3,543,350	+0.01(+0.03%)
Sep 03, 2019	23.56	23.68	23.38	23.67	5,123,703	+0.10(+0.44%)
Aug 30, 2019	23.43	23.63	23.36	23.56	6,008,487	+0.19(+0.82%)
Aug 29, 2019	23.39	23.51	23.25	23.37	2,767,286	+0.11(+0.48%)
Aug 28, 2019	23.24	23.35	23.13	23.26	5,001,750	-0.01(-0.03%)
Aug 27, 2019	23.62	23.64	23.21	23.27	4,043,429	-0.24(-1.02%)
Aug 26, 2019	23.56	23.63	23.40	23.51	2,979,954	+0.02(+0.10%)
Aug 23, 2019	23.78	23.89	23.40	23.48	4,862,669	-0.29(-1.24%)
Aug 22, 2019	23.80	23.83	23.57	23.78	3,357,727	+0.05(+0.20%)
Aug 21, 2019	23.57	23.73	23.48	23.73	2,602,534	+0.18(+0.75%)
Aug 20, 2019	23.49	23.56	23.34	23.56	3,391,377	+0.07(+0.31%)
Aug 19, 2019	23.47	23.63	23.41	23.48	7,307,834	+0.03(+0.14%)
Aug 16, 2019	23.34	23.56	23.24	23.45	6,188,191	+0.15(+0.65%)
Aug 15, 2019	23.25	23.49	23.16	23.30	4,271,440	+0.03(+0.14%)
Aug 14, 2019	23.64	23.68	23.22	23.27	3,489,464	-0.37(-1.55%)
Aug 13, 2019	23.24	23.65	23.20	23.64	5,683,991	+0.26(+1.13%)
Aug 12, 2019	23.40	23.47	23.20	23.37	4,831,673	-0.06(-0.24%)
Aug 09, 2019	23.81	23.81	23.23	23.43	4,925,873	-0.34(-1.44%)
Aug 08, 2019	23.73	23.85	23.56	23.77	4,815,474	+0.01(+0.03%)
Aug 07, 2019	23.53	23.91	23.44	23.76	6,954,054	+0.17(+0.71%)
Aug 06, 2019	23.56	23.64	22.77	23.60	6,184,681	+0.49(+2.10%)
Aug 05, 2019	23.71	23.79	23.02	23.11	6,918,276	-0.54(-2.29%)
Aug 02, 2019	23.89	23.91	23.56	23.65	5,464,107	-0.05(-0.20%)
Aug 01, 2019	23.58	23.86	23.58	23.70	5,938,743	+0.07(+0.30%)
Jul 31, 2019	23.73	23.93	23.47	23.63	7,154,189	-0.07(-0.30%)
Jul 30, 2019	23.95	24.03	23.59	23.70	4,809,776	-0.27(-1.13%)
Jul 29, 2019	24.27	24.31	23.82	23.97	5,295,727	-0.21(-0.86%)
Jul 26, 2019	24.09	24.33	24.07	24.18	4,490,846	+0.11(+0.46%)
Jul 25, 2019	24.12	24.25	23.97	24.07	4,826,266	-0.11(-0.46%)
Jul 24, 2019	24.13	24.24	23.95	24.18	4,257,237	+0.18(+0.76%)
Jul 23, 2019	24.07	24.16	23.97	23.99	3,966,760	-0.06(-0.23%)
Jul 22, 2019	24.13	24.19	23.87	24.05	6,086,484	-0.01(-0.03%)
Jul 19, 2019	24.42	24.43	24.06	24.06	4,670,927	-0.42(-1.73%)
Jul 18, 2019	24.27	24.51	24.10	24.48	5,479,614	+0.25(+1.02%)
Jul 17, 2019	24.27	24.42	24.21	24.23	3,952,412	+0.02(+0.10%)
Jul 16, 2019	24.20	24.32	24.05	24.21	4,811,303	-0.12(-0.49%)
Jul 15, 2019	24.10	24.39	24.10	24.33	5,139,574	+0.20(+0.83%)
Jul 12, 2019	24.24	24.25	23.97	24.13	3,700,800	-0.16(-0.66%)
Jul 11, 2019	24.20	24.39	24.04	24.29	4,986,542	+0.09(+0.36%)
Jul 10, 2019	24.55	24.62	24.11	24.20	8,387,152	-0.27(-1.11%)
Jul 09, 2019	24.72	24.72	24.35	24.47	4,675,476	-0.27(-1.10%)
Jul 08, 2019	24.70	24.78	24.58	24.74	2,500,443	+0.02(+0.06%)
Jul 05, 2019	24.62	24.78	24.44	24.73	2,967,437	-0.06(-0.26%)
Jul 03, 2019	24.67	24.92	24.67	24.79	2,908,622	+0.24(+0.97%)
Jul 02, 2019	24.46	24.66	24.37	24.55	4,288,709	+0.17(+0.69%)

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.