PPX - PPL Capital Funding, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201825.3425.4225.3525.4125.419,572
Jan 22, 201825.3625.4425.3625.4125.4117,500
Jan 19, 201825.3425.4425.3325.3325.3327,000
Jan 18, 201825.3925.4825.3125.3925.3915,200
Jan 17, 201825.4125.5225.4125.4125.4112,600
Jan 16, 201825.4425.4925.4325.4525.4512,600
Jan 12, 201825.5625.5925.5425.5825.586,700
Jan 11, 201825.5125.5925.5125.5925.5913,900
Jan 10, 201825.4625.5425.4625.4925.498,000
Jan 09, 201825.4525.5425.4025.5425.547,600
Jan 08, 201825.4025.5025.4025.4225.4214,200
Jan 05, 201825.3725.4725.3725.4425.4411,600
Jan 04, 201825.3225.4025.3225.3825.3832,400
Jan 03, 201825.3125.4325.3125.3825.38678,600
Jan 02, 201825.5125.5125.2725.3225.3222,300
Dec 29, 201725.4925.5925.4125.5925.5949,600
Dec 28, 201725.4825.5525.4825.5225.5212,500
Dec 27, 201725.4825.5325.4825.5025.505,800
Dec 26, 201725.5225.6825.4825.4825.4813,800
Dec 22, 201725.6225.6425.5625.5725.577,500
Dec 21, 201725.5425.6925.5425.5825.5821,900
Dec 20, 201725.5525.7325.5025.5025.5019,900
Dec 19, 201725.5425.6325.5425.6325.6316,900
Dec 18, 201725.5025.7225.5025.6225.6213,900
Dec 15, 201725.5325.6625.5325.5325.5328,800
Dec 14, 201725.4625.6625.4525.6625.66322,500
Dec 13, 201725.4725.5625.4525.5625.56348,500
Dec 12, 201725.5225.5625.4525.5625.56540,700
Dec 11, 201725.4825.5725.4825.5525.559,300
Dec 08, 201725.4725.5725.4725.5725.573,600
Dec 07, 201725.5225.5925.5025.5125.5131,700
Dec 06, 201725.5025.5925.5025.5925.595,400
Dec 05, 201725.5025.5825.5025.5825.584,000
Dec 04, 201725.4925.5925.4925.5625.5612,500
Dec 01, 201725.4425.5725.4425.5625.5611,000
Nov 30, 201725.4325.5925.4325.5525.5523,100
Nov 29, 201725.4225.5925.4225.5725.5713,700
Nov 28, 201725.4925.5925.4925.5925.5918,500
Nov 27, 201725.5925.5925.5325.5425.5416,000
Nov 24, 201725.5725.5925.5425.5925.592,600
Nov 22, 201725.4525.5725.4525.5725.578,000
Nov 21, 201725.4725.5725.4725.5425.5412,200
Nov 20, 201725.3825.5925.3825.5625.5620,400
Nov 17, 201725.3525.5325.3525.5325.5316,300
Nov 16, 201725.4025.4925.3125.3625.3614,400
Nov 15, 201725.2725.3925.2725.3125.3114,600
Nov 14, 201725.2725.3425.2725.3225.327,400
Nov 13, 201725.2925.3625.2725.3025.309,700
Nov 10, 201725.2825.3225.2625.2925.2914,600
Nov 09, 201725.3025.3825.3025.3125.3121,900
Nov 08, 201725.3125.3625.3025.3125.3114,700
Nov 07, 201725.3225.3525.3125.3225.3220,200
Nov 06, 201725.3525.4025.3525.3525.3519,200
Nov 03, 201725.3525.4525.3225.4025.4015,900
Nov 02, 201725.3425.4225.3425.4225.427,000
Nov 01, 201725.3425.4525.3225.4425.445,800
Oct 31, 201725.3925.4925.3425.4925.4915,200
Oct 30, 201725.3725.4525.3625.4525.4513,200
Oct 27, 201725.3425.4325.3425.4325.438,100
Oct 26, 201725.3425.4325.3025.4325.4320,900
Oct 26, 20170.369 Dividend
Oct 25, 201725.7525.7525.6225.6825.3112,300
Oct 24, 201725.7625.7625.6725.7625.398,600
Oct 23, 201725.6125.7625.6125.7625.3910,000
Oct 20, 201725.5325.7125.5325.7125.3432,200
Oct 19, 201725.5725.6225.5025.5625.193,300
Oct 18, 201725.5125.5625.5125.5525.1810,100
Oct 17, 201725.5225.5725.5225.5625.199,400
Oct 16, 201725.5525.5725.5225.5425.177,600
Oct 13, 201725.5625.6225.5525.5525.188,900
Oct 12, 201725.5325.5825.5025.5625.197,200
Oct 11, 201725.4625.5425.4625.5425.177,000
Oct 10, 201725.4625.5125.4525.4725.108,200
Oct 09, 201725.5625.5625.4425.4425.0713,200
Oct 06, 201725.5725.6125.4525.4825.1131,700
Oct 05, 201725.6125.6125.6125.6125.243,500
Oct 04, 201725.5825.6325.5825.6225.2510,800
Oct 03, 201725.5925.6225.5925.6125.244,700
Oct 02, 201725.6325.6725.6025.6025.236,000
Sep 29, 201725.6025.7125.6025.7125.3424,700
Sep 28, 201725.5825.6825.5825.6825.3113,900
Sep 27, 201725.6525.7025.6125.6225.2519,300
Sep 26, 201725.6625.7125.6625.6725.308,800
Sep 25, 201725.6725.7125.6625.6625.295,000
Sep 22, 201725.7225.7325.6925.7325.369,400
Sep 21, 201725.6525.7225.6525.6625.296,100
Sep 20, 201725.6925.7025.6525.7025.333,300
Sep 19, 201725.6925.7425.6925.7125.3417,900
Sep 18, 201725.7025.7525.6925.7025.339,400
Sep 15, 201725.6725.7025.6725.7025.3311,400
Sep 14, 201725.5925.6725.5925.6725.3011,600
Sep 13, 201725.5425.6625.5425.6625.297,400
Sep 12, 201725.6025.6825.6025.6425.2719,800
Sep 11, 201725.5825.6425.5825.6425.274,300
Sep 08, 201725.5525.6525.5525.5825.2110,500
Sep 07, 201725.6425.6525.6225.6525.288,300
Sep 06, 201725.5925.6825.5525.6825.3115,500
Sep 05, 201725.5925.6825.5925.6825.317,200
Sep 01, 201725.5825.6825.5825.6325.268,000
Aug 31, 201725.5325.6425.5325.6425.2713,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...