PPL: Historical Prices for PPL CORP - Yahoo!7 Finance - Share Prices, Charts, News and more

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	28.95	29.07	28.68	28.73	1,668,900	28.73
5-Feb-10	28.68	29.14	28.35	29.00	2,898,800	29.00
4-Feb-10	29.21	29.33	28.62	28.62	2,542,300	28.62
3-Feb-10	29.50	29.57	29.26	29.40	1,590,200	29.40
2-Feb-10	29.60	29.71	29.26	29.64	2,718,100	29.64
1-Feb-10	29.61	29.70	29.36	29.62	1,553,200	29.62
29-Jan-10	29.77	30.06	29.43	29.49	2,225,900	29.49
28-Jan-10	30.10	30.21	29.52	29.71	3,725,700	29.71
27-Jan-10	30.54	30.55	29.71	30.05	2,648,400	30.05
26-Jan-10	30.55	30.84	30.37	30.62	1,351,400	30.62
25-Jan-10	30.68	30.84	30.22	30.63	2,086,700	30.63
22-Jan-10	31.05	31.36	30.44	30.44	1,874,400	30.44
21-Jan-10	31.70	31.98	31.02	31.17	1,615,900	31.17
20-Jan-10	32.09	32.09	31.38	31.76	1,734,000	31.76
19-Jan-10	31.81	32.22	31.70	32.21	878,700	32.21
15-Jan-10	32.08	32.29	31.52	31.89	1,673,900	31.89
14-Jan-10	32.55	32.55	32.24	32.27	1,025,000	32.27
13-Jan-10	32.17	32.76	32.15	32.61	1,346,400	32.61
12-Jan-10	31.98	32.23	31.84	32.15	1,206,700	32.15
11-Jan-10	31.94	32.26	31.88	32.12	1,494,000	32.12
8-Jan-10	31.60	31.77	31.34	31.71	1,343,700	31.71
7-Jan-10	31.99	32.11	31.59	31.81	977,700	31.81
6-Jan-10	31.99	32.25	31.96	32.12	3,471,900	32.12
5-Jan-10	32.37	32.59	31.57	32.05	2,050,100	32.05
4-Jan-10	32.60	32.77	32.32	32.47	1,126,800	32.47
31-Dec-09	32.90	33.05	32.31	32.31	792,200	32.31
30-Dec-09	32.75	32.98	32.68	32.98	718,800	32.98
29-Dec-09	32.99	32.99	32.85	32.91	928,300	32.91
28-Dec-09	32.95	32.95	32.78	32.90	1,019,500	32.90
24-Dec-09	32.35	32.83	32.35	32.82	457,200	32.82
23-Dec-09	32.23	32.42	32.12	32.39	961,900	32.39
22-Dec-09	32.58	32.75	32.10	32.14	1,288,200	32.14
21-Dec-09	32.85	32.94	32.52	32.59	1,152,900	32.59
18-Dec-09	32.49	32.74	32.29	32.65	2,538,300	32.65
17-Dec-09	32.45	32.46	32.11	32.37	1,466,700	32.37
16-Dec-09	32.58	32.69	32.35	32.47	1,664,000	32.47
15-Dec-09	32.30	32.38	32.07	32.38	1,358,400	32.38
14-Dec-09	32.54	32.82	32.23	32.38	1,414,300	32.38
11-Dec-09	31.87	32.57	31.87	32.40	1,459,200	32.40
10-Dec-09	31.50	31.88	31.38	31.87	1,472,100	31.87
9-Dec-09	31.23	31.40	31.01	31.24	1,218,500	31.24
8-Dec-09	31.39	31.42	31.00	31.23	1,188,100	31.23
8-Dec-09	$ 0.345 Cash Dividend
7-Dec-09	31.71	32.01	31.48	31.79	1,159,500	31.45
4-Dec-09	32.00	32.20	31.14	31.63	1,914,700	31.29
3-Dec-09	31.55	31.96	31.42	31.64	1,320,900	31.30
2-Dec-09	31.20	31.78	31.20	31.50	2,084,900	31.16
1-Dec-09	30.71	31.28	30.71	31.23	1,581,900	30.89
30-Nov-09	30.40	30.66	30.34	30.52	1,545,900	30.19
27-Nov-09	30.46	30.82	30.20	30.46	705,800	30.13
25-Nov-09	30.79	31.14	30.70	30.99	1,415,900	30.65
24-Nov-09	30.76	30.91	30.53	30.78	1,624,300	30.45
23-Nov-09	30.44	30.81	30.29	30.69	1,715,200	30.36
20-Nov-09	29.80	30.35	29.75	30.14	2,618,300	29.81
19-Nov-09	30.17	30.17	29.66	29.84	1,454,600	29.52
18-Nov-09	30.49	30.60	30.10	30.25	1,216,200	29.92
17-Nov-09	30.71	30.77	30.46	30.55	1,256,200	30.22
16-Nov-09	30.38	30.82	30.31	30.76	1,383,200	30.43
13-Nov-09	30.06	30.47	29.90	30.19	2,056,900	29.86
12-Nov-09	30.61	30.72	30.04	30.08	1,197,400	29.75
11-Nov-09	30.80	30.91	30.43	30.53	1,301,000	30.20
10-Nov-09	30.18	30.86	30.15	30.67	2,050,400	30.34
9-Nov-09	29.96	30.37	29.84	30.37	1,879,200	30.04
6-Nov-09	30.04	30.09	29.68	29.85	1,910,500	29.53
5-Nov-09	29.76	30.13	29.68	29.99	1,647,100	29.66
4-Nov-09	29.38	29.98	29.27	29.57	1,897,100	29.25
3-Nov-09	29.33	29.51	29.16	29.24	1,649,700	28.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

PPL Corporation (PPL)