Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PPL Corp (NY: PPL )

27.91 -0.17 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.147 9.283 9.115 9.281 2,408,627 +0.14(+1.51%)
Aug 28, 2003 9.232 9.232 9.103 9.143 1,827,308 -0.05(-0.56%)
Aug 27, 2003 9.171 9.229 9.147 9.194 1,185,720 +0.01(+0.15%)
Aug 26, 2003 9.159 9.204 9.110 9.180 2,871,973 +0.02(+0.20%)
Aug 25, 2003 9.080 9.171 9.052 9.162 2,290,654 +0.07(+0.75%)
Aug 22, 2003 9.300 9.300 9.075 9.094 2,659,108 -0.18(-1.89%)
Aug 21, 2003 9.311 9.328 9.260 9.269 3,220,337 -0.04(-0.45%)
Aug 20, 2003 9.232 9.325 9.232 9.311 1,995,292 +0.05(+0.51%)
Aug 19, 2003 9.278 9.288 9.220 9.264 2,144,897 -0.01(-0.15%)
Aug 18, 2003 9.295 9.330 9.227 9.278 1,506,728 -0.02(-0.18%)
Aug 15, 2003 9.229 9.332 9.220 9.295 969,862 +0.01(+0.15%)
Aug 14, 2003 9.250 9.297 9.183 9.281 3,071,160 +0.05(+0.53%)
Aug 13, 2003 9.330 9.337 9.215 9.232 2,098,733 -0.07(-0.80%)
Aug 12, 2003 9.183 9.309 9.154 9.307 1,754,643 +0.14(+1.56%)
Aug 11, 2003 9.183 9.213 9.080 9.164 2,377,424 -0.04(-0.43%)
Aug 08, 2003 9.171 9.211 9.136 9.204 2,932,242 +0.04(+0.49%)
Aug 07, 2003 9.030 9.190 8.995 9.159 2,603,113 +0.11(+1.27%)
Aug 06, 2003 9.054 9.089 9.002 9.045 5,586,649 -0.02(-0.18%)
Aug 05, 2003 9.248 9.250 9.035 9.061 3,988,021 -0.20(-2.15%)
Aug 04, 2003 9.276 9.276 9.133 9.260 1,958,105 +0.01(+0.13%)
Aug 01, 2003 9.171 9.281 9.143 9.248 4,377,846 -0.01(-0.15%)
Jul 31, 2003 9.372 9.384 9.248 9.262 3,112,622 -0.10(-1.03%)
Jul 30, 2003 9.501 9.501 9.358 9.358 3,804,648 -0.08(-0.89%)
Jul 29, 2003 9.510 9.571 9.433 9.442 2,523,182 -0.08(-0.84%)
Jul 28, 2003 9.629 9.639 9.510 9.522 1,793,540 -0.10(-1.07%)
Jul 25, 2003 9.613 9.662 9.510 9.625 3,090,823 +0.02(+0.24%)
Jul 24, 2003 9.674 9.686 9.580 9.601 3,089,113 -0.02(-0.24%)
Jul 23, 2003 9.662 9.672 9.541 9.625 2,469,751 -0.06(-0.60%)
Jul 22, 2003 9.533 9.686 9.498 9.683 4,184,216 +0.16(+1.65%)
Jul 21, 2003 9.688 9.688 9.522 9.526 1,427,224 -0.16(-1.69%)
Jul 18, 2003 9.627 9.693 9.550 9.690 2,683,044 +0.11(+1.15%)
Jul 17, 2003 9.522 9.590 9.400 9.580 3,405,419 +0.08(+0.81%)
Jul 16, 2003 9.662 9.676 9.452 9.503 3,281,461 -0.14(-1.41%)
Jul 15, 2003 9.760 9.760 9.597 9.639 2,514,205 -0.10(-1.03%)
Jul 14, 2003 9.756 9.814 9.709 9.739 2,759,984 +0.01(+0.07%)
Jul 11, 2003 9.592 9.739 9.587 9.732 2,394,094 +0.16(+1.69%)
Jul 10, 2003 9.721 9.721 9.536 9.571 2,711,255 -0.17(-1.78%)
Jul 09, 2003 9.849 9.856 9.688 9.744 4,265,430 -0.13(-1.28%)
Jul 08, 2003 9.884 9.966 9.814 9.870 3,274,195 -0.01(-0.09%)
Jul 07, 2003 9.943 9.952 9.875 9.880 3,579,815 +0.01(+0.14%)
Jul 03, 2003 9.920 9.955 9.856 9.866 2,724,079 -0.12(-1.17%)
Jul 02, 2003 10.02 10.09 9.863 9.983 6,927,530 -0.03(-0.33%)
Jul 01, 2003 10.06 10.06 9.891 10.02 3,429,356 -0.04(-0.44%)
Jun 30, 2003 10.04 10.08 9.992 10.06 3,100,654 +0.02(+0.23%)
Jun 27, 2003 10.05 10.05 9.952 10.04 2,778,791 -0.02(-0.23%)
Jun 26, 2003 10.02 10.08 9.957 10.06 2,106,427 +0.04(+0.35%)
Jun 25, 2003 10.04 10.13 10.00 10.02 3,213,498 -0.03(-0.33%)
Jun 24, 2003 10.11 10.19 9.950 10.06 3,922,195 -0.06(-0.58%)
Jun 23, 2003 10.16 10.16 10.00 10.12 2,586,015 -0.06(-0.55%)
Jun 20, 2003 10.35 10.35 10.13 10.17 4,933,519 -0.10(-0.96%)
Jun 19, 2003 10.32 10.37 10.15 10.27 3,875,176 -0.02(-0.23%)
Jun 18, 2003 10.18 10.29 10.11 10.29 3,631,108 +0.12(+1.15%)
Jun 17, 2003 10.25 10.25 10.11 10.18 3,144,680 -0.04(-0.34%)
Jun 16, 2003 10.13 10.22 10.10 10.21 2,762,548 +0.08(+0.81%)
Jun 13, 2003 10.12 10.20 10.05 10.13 4,001,699 +0.03(+0.32%)
Jun 12, 2003 10.07 10.10 9.955 10.10 4,818,965 +0.06(+0.61%)
Jun 11, 2003 9.884 10.08 9.805 10.04 6,325,693 +0.19(+1.95%)
Jun 10, 2003 9.791 9.943 9.746 9.845 3,922,195 +0.12(+1.20%)
Jun 09, 2003 9.721 9.777 9.686 9.728 5,316,506 +0.01(+0.10%)
Jun 06, 2003 9.746 9.849 9.695 9.718 4,862,137 -0.11(-1.07%)
Jun 05, 2003 9.821 9.875 9.767 9.824 3,930,743 +0.00(+0.02%)
Jun 04, 2003 9.746 9.873 9.709 9.821 3,109,203 +0.08(+0.79%)
Jun 03, 2003 9.615 9.819 9.590 9.744 5,463,973 +0.13(+1.34%)
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.