PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.91	24.37	23.75	24.32	8,455,952	+0.40(+1.69%)
Jan 30, 2019	23.76	24.06	23.72	23.92	4,632,785	+0.16(+0.65%)
Jan 29, 2019	23.89	23.89	23.66	23.76	5,720,007	-0.05(-0.20%)
Jan 28, 2019	23.86	23.89	23.62	23.81	3,924,785	-0.01(-0.03%)
Jan 25, 2019	23.78	24.13	23.76	23.82	5,209,209	-0.09(-0.36%)
Jan 24, 2019	23.69	23.92	23.37	23.90	4,894,298	+0.22(+0.92%)
Jan 23, 2019	23.22	23.69	23.21	23.69	7,319,000	+0.48(+2.08%)
Jan 22, 2019	23.41	23.48	22.85	23.20	6,044,311	-0.15(-0.63%)
Jan 18, 2019	23.23	23.42	23.16	23.35	5,634,929	+0.13(+0.57%)
Jan 17, 2019	23.05	23.29	22.97	23.22	4,495,127	+0.17(+0.74%)
Jan 16, 2019	22.69	23.07	22.64	23.05	7,308,546	+0.22(+0.95%)
Jan 15, 2019	22.39	22.84	22.39	22.83	6,129,504	+0.34(+1.52%)
Jan 14, 2019	22.57	22.57	22.16	22.49	7,506,166	-0.42(-1.83%)
Jan 11, 2019	22.94	23.06	22.71	22.91	4,968,663	-0.05(-0.24%)
Jan 10, 2019	22.79	22.99	22.60	22.96	5,682,053	+0.22(+0.96%)
Jan 09, 2019	22.68	22.87	22.61	22.75	5,122,565	+0.00(+0.00%)
Jan 08, 2019	22.48	22.76	22.47	22.75	6,881,612	+0.29(+1.31%)
Jan 07, 2019	22.27	22.66	22.16	22.45	6,785,011	+0.03(+0.14%)
Jan 04, 2019	21.59	22.42	21.59	22.42	6,438,079	+0.67(+3.07%)
Jan 03, 2019	21.83	21.97	21.68	21.75	6,293,727	-0.08(-0.36%)
Jan 02, 2019	21.94	22.02	21.69	21.83	6,959,985	-0.17(-0.78%)
Dec 31, 2018	22.04	22.15	21.73	22.00	5,918,999	-0.02(-0.07%)
Dec 28, 2018	22.02	22.30	21.90	22.02	6,164,825	+0.01(+0.04%)
Dec 27, 2018	22.05	22.12	21.48	22.01	7,507,846	+0.02(+0.11%)
Dec 26, 2018	21.44	22.02	21.21	21.98	6,071,841	+0.56(+2.61%)
Dec 24, 2018	22.12	22.23	21.32	21.43	3,881,184	-0.63(-2.85%)
Dec 21, 2018	22.35	22.78	21.93	22.05	18,041,842	-0.23(-1.05%)
Dec 20, 2018	21.99	22.47	21.78	22.29	10,209,622	+0.37(+1.66%)
Dec 19, 2018	21.79	22.16	21.69	21.92	15,506,263	+0.20(+0.93%)
Dec 18, 2018	23.29	23.37	21.61	21.72	25,241,756	-1.55(-6.64%)
Dec 17, 2018	23.77	23.89	23.18	23.27	7,669,676	-0.49(-2.06%)
Dec 14, 2018	23.98	24.02	23.67	23.76	7,812,847	-0.19(-0.78%)
Dec 13, 2018	23.83	24.21	23.83	23.94	5,668,931	+0.11(+0.46%)
Dec 12, 2018	23.80	24.07	23.69	23.83	6,140,035	+0.15(+0.62%)
Dec 11, 2018	23.89	23.96	23.60	23.69	9,661,879	-0.23(-0.94%)
Dec 10, 2018	24.10	24.17	23.51	23.91	5,901,313	-0.23(-0.97%)
Dec 07, 2018	23.53	24.17	23.48	24.14	7,540,366	+0.66(+2.81%)
Dec 06, 2018	23.64	23.64	22.95	23.48	12,070,276	-0.05(-0.20%)
Dec 04, 2018	23.88	24.07	23.48	23.53	9,337,374	-0.31(-1.29%)
Dec 03, 2018	23.42	23.84	23.34	23.84	6,778,788	+0.40(+1.70%)
Nov 30, 2018	23.51	23.55	23.16	23.44	11,816,037	-0.06(-0.26%)
Nov 29, 2018	23.63	23.64	23.24	23.50	7,402,035	-0.15(-0.62%)
Nov 28, 2018	23.86	23.88	23.61	23.64	5,793,045	-0.20(-0.84%)
Nov 27, 2018	23.54	23.90	23.33	23.84	6,703,937	+0.33(+1.40%)
Nov 26, 2018	23.62	23.76	23.44	23.51	5,838,704	-0.12(-0.49%)
Nov 23, 2018	23.57	23.73	23.34	23.63	2,720,774	+0.15(+0.65%)
Nov 21, 2018		23.48	23.48	23.48	0	-0.61(-2.54%)
Nov 20, 2018	24.08	24.39	23.96	24.09	5,334,378	+0.00(+0.00%)
Nov 19, 2018	23.64	24.10	23.61	24.09	5,330,787	+0.47(+1.98%)
Nov 16, 2018	23.64	23.78	23.33	23.62	11,619,086	+0.25(+1.08%)
Nov 15, 2018	24.40	24.40	23.25	23.37	15,142,601	-1.29(-5.22%)
Nov 14, 2018	24.34	24.87	24.30	24.66	8,569,891	+0.22(+0.91%)
Nov 13, 2018	24.23	24.52	24.04	24.43	5,672,392	+0.27(+1.11%)
Nov 12, 2018	24.14	24.65	24.07	24.17	6,955,251	-0.11(-0.47%)
Nov 09, 2018	24.11	24.49	23.97	24.28	6,338,075	+0.18(+0.73%)
Nov 08, 2018	24.09	24.20	23.82	24.10	4,067,635	+0.08(+0.32%)
Nov 07, 2018	23.90	24.06	23.57	24.03	4,231,995	+0.28(+1.16%)
Nov 06, 2018	23.69	23.78	23.50	23.75	4,386,871	+0.05(+0.19%)
Nov 05, 2018	23.71	23.87	23.64	23.71	4,888,721	+0.08(+0.36%)
Nov 02, 2018	23.67	23.71	23.36	23.62	5,865,600	+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.