Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 6:11AM ET - U.S. Markets open in 3 hours and 19 minutes. Dow Up 0.01% Nasdaq  0.00%
PPL Energy Supply, LLC (PLS)On Dec 7: 25.98   0.00 (0.00%)  
MORE ON PLS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0925.9726.0925.9125.989,80025.98
4-Dec-0925.8025.8025.6025.783,80025.78
3-Dec-0925.5025.5525.4725.557,30025.55
2-Dec-0925.4025.6525.4025.4420,50025.44
1-Dec-0925.3025.5325.3025.439,30025.43
30-Nov-0925.3825.4125.2625.419,50025.41
27-Nov-0925.3525.4425.1725.329,80025.32
25-Nov-0925.4825.7025.3325.3362,30025.33
24-Nov-0925.3125.4525.3125.4510,00025.45
23-Nov-0925.4525.4525.2925.4041,50025.40
20-Nov-0925.4525.4525.2025.4251,30025.42
19-Nov-0925.4025.4425.3025.385,80025.38
18-Nov-0925.3625.4625.3025.3934,00025.39
17-Nov-0925.3325.4525.2525.4582,50025.45
16-Nov-0925.3525.4525.2125.4033,90025.40
13-Nov-0925.3625.5125.3525.4399,60025.43
12-Nov-0925.4025.5025.2725.507,40025.50
11-Nov-0925.4025.5025.2625.4843,20025.48
10-Nov-0925.4025.4025.1725.4010,00025.40
9-Nov-0925.0825.5125.0825.5114,70025.51
6-Nov-0925.0125.4925.0025.0544,00025.05
5-Nov-0925.2525.2525.0025.137,90025.13
4-Nov-0925.5225.5525.1125.119,90025.11
3-Nov-0925.2225.6525.2125.5118,20025.51
2-Nov-0925.5325.5325.2325.2315,80025.23
30-Oct-0925.4925.7025.3525.666,10025.66
29-Oct-0925.8325.8325.4525.5557,30025.55
28-Oct-0925.5525.6925.5425.585,50025.58
27-Oct-0925.6325.6725.5225.6510,00025.65
26-Oct-0925.7825.8825.6625.886,70025.88
23-Oct-0925.7125.8925.7125.785,80025.78
22-Oct-0925.8525.9225.7225.763,80025.76
21-Oct-0925.8625.9325.6225.807,20025.80
20-Oct-0925.9025.9925.8625.956,80025.95
19-Oct-0925.9726.2325.9225.9210,50025.92
16-Oct-0925.9026.1825.9026.187,50026.18
15-Oct-0926.0926.1025.8625.8611,50025.86
14-Oct-0926.1026.2625.9225.9211,10025.92
13-Oct-0926.2026.2026.0526.136,30026.13
12-Oct-0926.1726.2226.0726.206,50026.20
9-Oct-0926.0526.3826.0526.387,80026.38
8-Oct-0926.0726.1026.0426.059,20026.05
7-Oct-0926.0726.2026.0526.197,10026.19
6-Oct-0926.0426.2026.0326.134,60026.13
5-Oct-0926.1526.1526.0126.034,40026.03
2-Oct-0925.8526.4625.8326.057,70026.05
1-Oct-0925.8426.0125.8326.018,20026.01
30-Sep-0925.7326.0525.7326.053,00026.05
29-Sep-0925.6326.0225.6326.028,50026.02
28-Sep-0925.9426.0325.6325.6312,90025.63
28-Sep-09 $ 0.438 Dividend
25-Sep-0926.0726.1026.0026.0112,30025.57
24-Sep-0926.1226.2926.0726.077,50025.63
23-Sep-0926.0426.3626.0326.069,90025.62
22-Sep-0926.1926.2026.0726.158,60025.71
21-Sep-0926.2026.2026.1026.175,60025.73
18-Sep-0926.0126.1926.0126.024,50025.58
17-Sep-0925.9226.3825.9226.206,40025.76
16-Sep-0925.9026.1725.8726.148,20025.70
15-Sep-0926.0026.0025.8325.938,10025.49
14-Sep-0926.0526.1725.8326.138,10025.69
11-Sep-0925.7826.0325.5525.9810,30025.54
10-Sep-0926.2626.4925.7725.7711,30025.34
9-Sep-0926.0926.5625.9826.249,10025.80
8-Sep-0926.0426.1625.8626.164,60025.72
4-Sep-0925.9026.2425.8926.084,50025.64
3-Sep-0926.1526.2125.7125.9710,50025.53
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions