Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PPL Corp (NY: PPL )

28.35 +0.19 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jun 30, 2004 10.67 10.80 10.65 10.73 4,591,291 +0.06(+0.59%)
Jun 29, 2004 10.47 10.71 10.45 10.67 8,112,164 +0.20(+1.88%)
Jun 28, 2004 10.25 10.63 10.25 10.47 6,318,157 +0.28(+2.73%)
Jun 25, 2004 10.17 10.20 10.12 10.20 5,315,309 +0.03(+0.25%)
Jun 24, 2004 10.13 10.19 10.09 10.17 3,539,262 +0.06(+0.55%)
Jun 23, 2004 10.08 10.13 9.877 10.11 4,853,443 +0.06(+0.58%)
Jun 22, 2004 10.07 10.09 9.987 10.05 1,968,490 -0.02(-0.19%)
Jun 21, 2004 10.07 10.14 10.02 10.07 1,341,122 +0.02(+0.21%)
Jun 18, 2004 9.994 10.05 9.980 10.05 2,553,948 +0.06(+0.61%)
Jun 17, 2004 9.931 10.02 9.886 9.992 2,664,283 +0.08(+0.78%)
Jun 16, 2004 9.954 9.999 9.891 9.915 3,029,499 +0.00(+0.00%)
Jun 15, 2004 9.985 10.08 9.912 9.915 2,677,540 -0.05(-0.47%)
Jun 14, 2004 9.938 9.989 9.856 9.961 2,708,331 +0.02(+0.24%)
Jun 10, 2004 9.922 9.966 9.903 9.938 1,443,759 +0.03(+0.28%)
Jun 09, 2004 9.905 9.950 9.872 9.910 2,928,145 +0.01(+0.12%)
Jun 08, 2004 9.964 9.966 9.861 9.898 6,685,939 -0.13(-1.33%)
Jun 07, 2004 9.973 10.05 9.973 10.03 1,794,862 +0.06(+0.63%)
Jun 04, 2004 10.04 10.04 9.957 9.968 1,341,122 -0.01(-0.09%)
Jun 03, 2004 10.11 10.11 9.954 9.978 2,054,021 -0.13(-1.27%)
Jun 02, 2004 10.03 10.14 10.03 10.11 1,820,949 +0.07(+0.72%)
Jun 01, 2004 10.11 10.12 9.947 10.03 3,263,853 -0.06(-0.56%)
May 28, 2004 9.999 10.12 9.994 10.09 2,923,869 +0.09(+0.94%)
May 27, 2004 9.854 10.00 9.840 9.996 3,288,230 +0.19(+1.93%)
May 26, 2004 9.751 9.894 9.702 9.807 2,999,991 +0.06(+0.58%)
May 25, 2004 9.587 9.756 9.543 9.751 1,657,158 +0.18(+1.83%)
May 24, 2004 9.526 9.608 9.517 9.575 2,336,700 +0.07(+0.69%)
May 21, 2004 9.489 9.559 9.442 9.510 1,793,580 +0.05(+0.52%)
May 20, 2004 9.388 9.517 9.314 9.461 2,210,970 +0.11(+1.15%)
May 19, 2004 9.503 9.543 9.318 9.353 3,431,494 -0.13(-1.38%)
May 18, 2004 9.494 9.552 9.447 9.484 1,666,139 +0.01(+0.15%)
May 17, 2004 9.568 9.594 9.466 9.470 2,435,488 -0.16(-1.63%)
May 14, 2004 9.440 9.667 9.435 9.627 2,921,730 +0.19(+2.03%)
May 13, 2004 9.473 9.538 9.379 9.435 2,748,530 -0.04(-0.40%)
May 12, 2004 9.494 9.545 9.356 9.473 2,488,945 -0.02(-0.17%)
May 11, 2004 9.552 9.625 9.475 9.489 3,243,754 +0.00(+0.05%)
May 10, 2004 9.646 9.646 9.431 9.484 4,790,150 -0.16(-1.65%)
May 07, 2004 9.987 9.987 9.568 9.643 6,171,471 -0.35(-3.49%)
May 06, 2004 10.05 10.05 9.926 9.992 3,493,931 -0.06(-0.60%)
May 05, 2004 10.21 10.22 10.05 10.05 2,946,534 -0.14(-1.38%)
May 04, 2004 10.11 10.24 10.05 10.19 2,738,694 +0.11(+1.07%)
May 03, 2004 9.989 10.11 9.973 10.09 2,339,266 +0.07(+0.65%)
Apr 30, 2004 10.06 10.10 9.989 10.02 2,583,884 -0.05(-0.46%)
Apr 29, 2004 10.15 10.18 10.03 10.07 2,312,751 -0.09(-0.85%)
Apr 28, 2004 10.29 10.29 10.15 10.15 4,768,339 -0.16(-1.54%)
Apr 27, 2004 10.34 10.34 10.25 10.31 1,384,743 +0.02(+0.18%)
Apr 26, 2004 10.32 10.39 10.28 10.29 2,092,510 -0.01(-0.11%)
Apr 23, 2004 10.31 10.40 10.29 10.31 2,497,925 +0.01(+0.09%)
Apr 22, 2004 10.24 10.34 10.22 10.30 2,270,841 +0.06(+0.62%)
Apr 21, 2004 10.23 10.23 10.09 10.23 2,270,414 +0.05(+0.46%)
Apr 20, 2004 10.27 10.31 10.19 10.19 1,699,496 -0.06(-0.59%)
Apr 19, 2004 10.26 10.29 10.23 10.25 2,082,673 -0.04(-0.41%)
Apr 16, 2004 10.29 10.32 10.24 10.29 2,218,667 +0.03(+0.32%)
Apr 15, 2004 10.28 10.36 10.18 10.26 3,043,612 +0.00(+0.02%)
Apr 14, 2004 10.23 10.31 10.15 10.25 4,994,996 -0.07(-0.63%)
Apr 13, 2004 10.53 10.53 10.29 10.32 4,139,261 -0.25(-2.35%)
Apr 12, 2004 10.78 10.78 10.55 10.57 2,904,624 -0.17(-1.55%)
Apr 08, 2004 10.76 10.78 10.69 10.73 1,908,618 -0.02(-0.17%)
Apr 07, 2004 10.78 10.78 10.67 10.75 2,048,034 -0.03(-0.24%)
Apr 06, 2004 10.78 10.80 10.72 10.78 1,917,599 -0.04(-0.35%)
Apr 05, 2004 10.80 10.85 10.76 10.81 1,970,628 +0.04(+0.33%)
Apr 02, 2004 10.98 10.98 10.77 10.78 3,030,782 -0.12(-1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.