PPL Corp (NY: PPL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		22.50	22.50	22.50	0	+0.00(+0.00%)
Aug 30, 2018	22.40	22.60	22.38	22.50	4,535,365	+0.13(+0.57%)
Aug 29, 2018	22.41	22.44	22.22	22.37	5,274,176	-0.02(-0.07%)
Aug 28, 2018	22.21	22.38	22.15	22.38	7,500,966	+0.12(+0.54%)
Aug 27, 2018	22.50	22.58	22.06	22.26	3,440,359	-0.20(-0.91%)
Aug 24, 2018	22.28	22.50	22.18	22.46	5,649,813	+0.19(+0.85%)
Aug 23, 2018	22.32	22.45	22.18	22.28	5,044,762	-0.11(-0.51%)
Aug 22, 2018	22.61	22.64	22.25	22.39	6,754,624	-0.16(-0.70%)
Aug 21, 2018	22.78	22.78	22.41	22.55	5,491,440	-0.23(-1.03%)
Aug 20, 2018	22.65	22.85	22.62	22.78	6,212,830	+0.18(+0.80%)
Aug 17, 2018	22.30	22.64	22.26	22.60	6,700,452	+0.24(+1.08%)
Aug 16, 2018	22.09	22.37	22.06	22.36	6,515,091	+0.27(+1.23%)
Aug 15, 2018	22.18	22.43	21.99	22.09	8,159,820	-0.05(-0.24%)
Aug 14, 2018	21.98	22.14	21.94	22.14	4,641,045	+0.15(+0.69%)
Aug 13, 2018	21.88	22.02	21.75	21.99	7,222,352	+0.17(+0.80%)
Aug 10, 2018	21.94	22.27	21.78	21.81	9,152,341	-0.07(-0.31%)
Aug 09, 2018	21.56	21.88	21.50	21.88	4,984,724	+0.27(+1.26%)
Aug 08, 2018	21.69	21.78	21.30	21.61	6,257,168	-0.28(-1.28%)
Aug 07, 2018	22.09	22.15	21.74	21.89	6,920,727	-0.07(-0.31%)
Aug 06, 2018	21.85	22.02	21.85	21.96	4,990,374	+0.05(+0.21%)
Aug 03, 2018	21.72	22.00	21.67	21.91	5,134,740	+0.26(+1.22%)
Aug 02, 2018	21.61	21.74	21.42	21.65	4,715,314	+0.06(+0.28%)
Aug 01, 2018	21.66	21.72	21.35	21.59	6,825,445	-0.17(-0.80%)
Jul 31, 2018	21.82	21.98	21.61	21.76	8,063,851	+0.07(+0.31%)
Jul 30, 2018	21.78	21.89	21.60	21.69	6,492,752	-0.08(-0.38%)
Jul 27, 2018	21.88	21.97	21.69	21.78	3,997,505	-0.13(-0.59%)
Jul 26, 2018		22.02	21.72	21.91	3,506,505	+0.15(+0.70%)
Jul 25, 2018	21.55	21.87	21.47	21.75	6,931,961	+0.23(+1.09%)
Jul 24, 2018	21.19	21.59	20.90	21.52	6,894,884	+0.24(+1.14%)
Jul 23, 2018		21.35	21.07	21.28	5,860,726	+0.09(+0.43%)
Jul 20, 2018	21.37	21.38	21.01	21.19	5,389,170	-0.23(-1.06%)
Jul 19, 2018	21.18	21.66	21.18	21.41	5,077,460	+0.24(+1.14%)
Jul 18, 2018	21.47	21.56	21.15	21.17	5,126,512	-0.32(-1.48%)
Jul 17, 2018	21.59	21.69	21.44	21.49	4,020,148	-0.08(-0.39%)
Jul 16, 2018	21.63	21.75	21.47	21.57	7,262,885	+0.00(+0.00%)
Jul 13, 2018	21.67	21.70	21.46	21.57	3,691,617	-0.10(-0.45%)
Jul 12, 2018	21.50	21.72	21.46	21.67	6,129,698	+0.14(+0.63%)
Jul 11, 2018	21.45	21.62	21.37	21.53	4,413,100	+0.12(+0.57%)
Jul 10, 2018	21.13	21.52	20.95	21.41	8,172,356	+0.17(+0.78%)
Jul 09, 2018	22.35	22.37	21.18	21.25	12,109,323	-1.12(-5.00%)
Jul 06, 2018	22.32	22.44	22.22	22.37	5,421,962	+0.08(+0.37%)
Jul 05, 2018	21.98	22.30	21.84	22.28	11,251,439	+0.32(+1.45%)
Jul 03, 2018		21.97	21.97	21.97	0	+0.23(+1.04%)
Jul 02, 2018	21.70	21.76	21.52	21.74	6,814,315	+0.14(+0.67%)
Jun 29, 2018	21.65	21.72	21.41	21.60	8,246,931	-0.05(-0.24%)
Jun 28, 2018	21.78	21.90	21.59	21.65	7,517,419	-0.08(-0.35%)
Jun 27, 2018	21.71	21.87	21.56	21.72	7,259,752	+0.03(+0.14%)
Jun 26, 2018	21.70	21.85	21.55	21.69	9,212,680	-0.08(-0.38%)
Jun 25, 2018	21.39	21.84	21.38	21.78	13,556,029	+0.40(+1.88%)
Jun 22, 2018	21.04	21.46	20.97	21.38	10,637,776	+0.32(+1.51%)
Jun 21, 2018	20.67	21.07	20.66	21.06	9,825,783	+0.40(+1.94%)
Jun 20, 2018	20.70	20.74	20.45	20.66	7,490,560	+0.04(+0.18%)
Jun 19, 2018	20.65	20.90	20.50	20.62	13,143,308	-0.04(-0.18%)
Jun 18, 2018	20.44	20.71	20.40	20.66	10,500,688	+0.17(+0.85%)
Jun 15, 2018		20.56	20.48	20.48	17,383,052	+0.01(+0.04%)
Jun 14, 2018	19.79	20.51	19.73	20.48	15,341,512	+0.72(+3.64%)
Jun 13, 2018	19.82	19.88	19.67	19.76	17,184,028	-0.02(-0.08%)
Jun 12, 2018	19.44	20.04	19.42	19.77	13,357,584	+0.33(+1.71%)
Jun 11, 2018	19.52	19.54	19.29	19.44	9,640,570	-0.07(-0.35%)
Jun 08, 2018	19.39	19.56	19.33	19.51	8,864,883	+0.14(+0.70%)
Jun 07, 2018	19.14	19.61	19.14	19.37	14,368,235	+0.26(+1.39%)
Jun 06, 2018			19.10	19.11	19,292,542	-0.90(-4.50%)
Jun 05, 2018	20.10	20.29	20.00	20.01	11,471,543	-0.07(-0.37%)
Jun 04, 2018	20.15	20.33	20.01	20.08	8,879,478	+0.01(+0.07%)

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.