PPL: Historical Prices for PPL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.80	30.35	29.75	30.14	2,618,300	30.14
19-Nov-09	30.17	30.17	29.66	29.84	1,454,600	29.84
18-Nov-09	30.49	30.60	30.10	30.25	1,216,200	30.25
17-Nov-09	30.71	30.77	30.46	30.55	1,256,200	30.55
16-Nov-09	30.38	30.82	30.31	30.76	1,383,200	30.76
13-Nov-09	30.06	30.47	29.90	30.19	2,056,900	30.19
12-Nov-09	30.61	30.72	30.04	30.08	1,197,400	30.08
11-Nov-09	30.80	30.91	30.43	30.53	1,301,000	30.53
10-Nov-09	30.18	30.86	30.15	30.67	2,050,400	30.67
9-Nov-09	29.96	30.37	29.84	30.37	1,879,200	30.37
6-Nov-09	30.04	30.09	29.68	29.85	1,910,500	29.85
5-Nov-09	29.76	30.13	29.68	29.99	1,647,100	29.99
4-Nov-09	29.38	29.98	29.27	29.57	1,897,100	29.57
3-Nov-09	29.33	29.51	29.16	29.24	1,649,700	29.24
2-Nov-09	29.47	29.68	29.04	29.46	1,976,800	29.46
30-Oct-09	30.13	30.19	29.44	29.44	4,415,100	29.44
29-Oct-09	29.67	30.11	29.19	30.09	3,214,100	30.09
28-Oct-09	29.89	30.01	29.35	29.48	3,486,700	29.48
27-Oct-09	30.12	30.27	29.77	29.84	2,180,500	29.84
26-Oct-09	30.62	30.97	29.90	30.01	2,140,700	30.01
23-Oct-09	31.09	31.20	30.46	30.54	3,263,500	30.54
22-Oct-09	30.78	30.99	30.41	30.88	2,835,400	30.88
21-Oct-09	30.73	31.21	30.73	30.74	3,581,300	30.74
20-Oct-09	30.82	30.84	30.50	30.73	2,733,000	30.73
19-Oct-09	30.81	31.08	30.51	30.86	2,027,300	30.86
16-Oct-09	30.40	30.93	30.28	30.71	4,991,600	30.71
15-Oct-09	30.20	30.75	30.20	30.58	3,246,200	30.58
14-Oct-09	30.45	30.60	30.22	30.28	2,316,400	30.28
13-Oct-09	30.46	30.54	29.95	30.21	2,152,700	30.21
12-Oct-09	30.15	30.57	29.91	30.50	3,106,800	30.50
9-Oct-09	29.59	30.04	29.52	30.00	3,458,700	30.00
8-Oct-09	29.80	29.94	29.45	29.55	3,484,100	29.55
7-Oct-09	29.68	29.89	29.49	29.64	2,146,200	29.64
6-Oct-09	29.69	29.88	29.38	29.83	2,508,800	29.83
5-Oct-09	29.19	29.67	28.82	29.63	2,045,300	29.63
2-Oct-09	29.46	29.67	29.11	29.16	2,235,500	29.16
1-Oct-09	30.38	30.40	29.72	29.72	1,408,700	29.72
30-Sep-09	30.64	30.67	30.19	30.34	2,081,400	30.34
29-Sep-09	30.81	30.81	30.41	30.66	815,400	30.66
28-Sep-09	30.56	30.88	30.39	30.68	1,040,600	30.68
25-Sep-09	30.47	30.53	30.19	30.33	1,107,000	30.33
24-Sep-09	30.66	30.87	30.45	30.54	1,045,500	30.54
23-Sep-09	30.83	31.20	30.56	30.59	1,908,700	30.59
22-Sep-09	30.62	31.00	30.39	30.83	2,213,100	30.83
21-Sep-09	30.51	30.59	30.10	30.57	1,312,200	30.57
18-Sep-09	30.77	30.88	30.53	30.64	1,456,900	30.64
17-Sep-09	30.57	30.90	30.46	30.58	1,935,600	30.58
16-Sep-09	29.86	30.63	29.60	30.63	2,602,200	30.63
15-Sep-09	29.43	29.82	29.18	29.78	1,699,400	29.78
14-Sep-09	29.04	29.42	28.90	29.40	1,255,600	29.40
11-Sep-09	29.29	29.34	28.92	28.98	1,748,400	28.98
10-Sep-09	29.24	29.30	28.95	29.25	1,052,800	29.25
9-Sep-09	29.27	29.31	29.03	29.22	1,161,500	29.22
8-Sep-09	29.61	29.68	29.15	29.31	1,264,100	29.31
8-Sep-09	$ 0.345 Dividend
4-Sep-09	29.57	29.82	29.40	29.71	1,710,300	29.36
3-Sep-09	29.34	29.56	29.25	29.49	2,185,800	29.15
2-Sep-09	29.15	29.48	29.10	29.28	1,634,600	28.94
1-Sep-09	29.38	29.63	29.15	29.27	2,043,300	28.93
31-Aug-09	29.51	29.60	29.26	29.40	1,617,900	29.06
28-Aug-09	29.50	29.64	29.19	29.63	1,489,100	29.29
27-Aug-09	29.26	29.58	29.12	29.33	1,728,600	28.99
26-Aug-09	29.34	29.58	29.10	29.48	1,921,100	29.14
25-Aug-09	29.73	29.78	29.33	29.41	1,344,700	29.07
24-Aug-09	29.49	29.85	29.00	29.57	2,183,300	29.23
21-Aug-09	29.20	29.67	29.10	29.60	2,186,800	29.26
20-Aug-09	28.80	29.04	28.60	29.01	1,025,600	28.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions