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

PPL Corp (NY: PPL )

28.08 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 9.367 9.379 9.243 9.257 3,114,174 -0.10(-1.02%)
Jul 30, 2003 9.496 9.496 9.353 9.353 3,806,546 -0.08(-0.89%)
Jul 29, 2003 9.505 9.566 9.428 9.438 2,524,440 -0.08(-0.84%)
Jul 28, 2003 9.625 9.634 9.505 9.517 1,794,435 -0.10(-1.07%)
Jul 25, 2003 9.608 9.657 9.505 9.620 3,092,364 +0.02(+0.24%)
Jul 24, 2003 9.669 9.681 9.575 9.597 3,090,654 -0.02(-0.24%)
Jul 23, 2003 9.657 9.667 9.536 9.620 2,470,983 -0.06(-0.60%)
Jul 22, 2003 9.529 9.681 9.494 9.678 4,186,302 +0.16(+1.65%)
Jul 21, 2003 9.683 9.683 9.517 9.522 1,427,936 -0.16(-1.69%)
Jul 18, 2003 9.622 9.688 9.545 9.685 2,684,382 +0.11(+1.15%)
Jul 17, 2003 9.517 9.585 9.395 9.575 3,407,117 +0.08(+0.81%)
Jul 16, 2003 9.657 9.671 9.447 9.498 3,283,098 -0.14(-1.41%)
Jul 15, 2003 9.756 9.756 9.592 9.634 2,515,459 -0.10(-1.03%)
Jul 14, 2003 9.751 9.809 9.704 9.735 2,761,360 +0.01(+0.07%)
Jul 11, 2003 9.587 9.735 9.583 9.727 2,395,288 +0.16(+1.69%)
Jul 10, 2003 9.716 9.716 9.531 9.566 2,712,608 -0.17(-1.78%)
Jul 09, 2003 9.844 9.851 9.683 9.739 4,267,557 -0.13(-1.28%)
Jul 08, 2003 9.879 9.961 9.809 9.865 3,275,828 -0.01(-0.09%)
Jul 07, 2003 9.938 9.947 9.870 9.875 3,581,600 +0.01(+0.14%)
Jul 03, 2003 9.915 9.950 9.851 9.861 2,725,437 -0.12(-1.17%)
Jul 02, 2003 10.01 10.08 9.858 9.978 6,930,985 -0.03(-0.33%)
Jul 01, 2003 10.05 10.05 9.886 10.01 3,431,066 -0.04(-0.44%)
Jun 30, 2003 10.03 10.08 9.987 10.05 3,102,200 +0.02(+0.23%)
Jun 27, 2003 10.04 10.04 9.947 10.03 2,780,177 -0.02(-0.23%)
Jun 26, 2003 10.02 10.07 9.952 10.05 2,107,477 +0.04(+0.35%)
Jun 25, 2003 10.03 10.12 9.999 10.02 3,215,101 -0.03(-0.33%)
Jun 24, 2003 10.10 10.18 9.945 10.05 3,924,151 -0.06(-0.58%)
Jun 23, 2003 10.15 10.15 9.996 10.11 2,587,305 -0.06(-0.55%)
Jun 20, 2003 10.35 10.35 10.13 10.17 4,935,980 -0.10(-0.96%)
Jun 19, 2003 10.31 10.37 10.14 10.27 3,877,109 -0.02(-0.23%)
Jun 18, 2003 10.17 10.29 10.10 10.29 3,632,918 +0.12(+1.15%)
Jun 17, 2003 10.24 10.24 10.11 10.17 3,146,248 -0.04(-0.34%)
Jun 16, 2003 10.12 10.21 10.09 10.21 2,763,926 +0.08(+0.81%)
Jun 13, 2003 10.12 10.20 10.05 10.12 4,003,694 +0.03(+0.32%)
Jun 12, 2003 10.07 10.09 9.950 10.09 4,821,368 +0.06(+0.61%)
Jun 11, 2003 9.879 10.07 9.800 10.03 6,328,848 +0.19(+1.95%)
Jun 10, 2003 9.786 9.938 9.742 9.840 3,924,151 +0.12(+1.20%)
Jun 09, 2003 9.716 9.772 9.681 9.723 5,319,157 +0.01(+0.10%)
Jun 06, 2003 9.742 9.844 9.690 9.713 4,864,562 -0.11(-1.07%)
Jun 05, 2003 9.816 9.870 9.763 9.819 3,932,704 +0.00(+0.02%)
Jun 04, 2003 9.742 9.868 9.704 9.816 3,110,753 +0.08(+0.79%)
Jun 03, 2003 9.611 9.814 9.585 9.739 5,466,698 +0.13(+1.34%)
Jun 02, 2003 9.618 9.618 9.433 9.611 4,594,712 +0.15(+1.63%)
May 30, 2003 9.307 9.456 9.307 9.456 4,336,837 +0.15(+1.61%)
May 29, 2003 9.482 9.587 9.243 9.307 4,268,840 -0.21(-2.21%)
May 28, 2003 9.587 9.606 9.498 9.517 5,234,482 -0.08(-0.85%)
May 27, 2003 9.412 9.702 9.412 9.599 7,182,445 +0.11(+1.21%)
May 23, 2003 9.201 9.583 9.190 9.484 12,740,661 +0.34(+3.73%)
May 22, 2003 9.105 9.171 9.101 9.143 9,035,469 +0.04(+0.41%)
May 21, 2003 9.084 9.129 9.061 9.105 9,926,700 -0.01(-0.08%)
May 20, 2003 9.120 9.178 9.084 9.113 6,903,187 -0.01(-0.08%)
May 19, 2003 9.155 9.183 9.073 9.120 7,116,159 -0.06(-0.61%)
May 16, 2003 9.108 9.225 9.080 9.176 25,240,554 +0.18(+2.00%)
May 15, 2003 8.535 9.131 8.535 8.996 19,134,940 +0.30(+3.50%)
May 14, 2003 8.687 8.736 8.593 8.692 4,460,001 -0.00(-0.05%)
May 13, 2003 8.699 8.731 8.671 8.696 3,129,142 +0.00(+0.00%)
May 12, 2003 8.628 8.703 8.589 8.696 2,536,842 +0.08(+0.92%)
May 09, 2003 8.628 8.640 8.591 8.617 2,536,414 +0.02(+0.27%)
May 08, 2003 8.605 8.640 8.570 8.593 3,104,766 -0.02(-0.22%)
May 07, 2003 8.512 8.624 8.512 8.612 3,811,250 +0.09(+1.07%)
May 06, 2003 8.535 8.596 8.488 8.521 2,937,981 +0.01(+0.08%)
May 05, 2003 8.418 8.554 8.383 8.514 4,910,320 +0.19(+2.28%)
May 02, 2003 8.292 8.324 8.215 8.324 4,690,506 +0.04(+0.42%)
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.