Stock history for PPL (PPL)

DateOpenHighLowCloseChangeVolume
2018-06-22   218.33219.89212.02212.76down -5.571,398,200
2018-06-21   222.93222.02216.70218.33down -4.601,070,000
2018-06-20   222.96224.37219.66222.93down -0.03690,100
2018-06-19   221.17224.00220.00222.96up 1.79319,100
2018-06-14   217.23224.50216.70221.17up 3.94921,100
2018-06-13   217.59219.00214.60217.23down -0.36515,400
2018-06-12   217.74218.10215.35217.59down -0.15295,100
2018-06-11   216.11218.75216.51217.74up 1.63727,100
2018-06-07   217.21218.20215.11216.11down -1.10447,600
2018-06-06   218.20218.20216.02217.21down -0.99201,400
2018-06-05   216.88219.00216.00218.20up 1.322,276,600
2018-06-04   214.02217.50213.70216.88up 2.86659,700
2018-06-01   214.40215.00213.10214.02down -0.38448,700
2018-05-31   211.81219.60210.55214.40up 2.59774,600
2018-05-30   211.38213.00210.01211.81up 0.43151,200
DateOpenHighLowCloseChangeVolume
2018-05-29   212.58213.89209.25211.38down -1.20269,700
2018-05-28   214.97214.84208.25212.58down -2.39432,000
2018-05-25   215.49215.50213.20214.97down -0.52160,300
2018-05-24   214.18216.50213.00215.49up 1.31706,300
2018-05-23   214.78216.44212.41214.18down -0.60169,600
2018-05-22   207.18216.50207.00214.78up 7.60627,500
2018-05-21   206.38209.90206.75207.18up 0.80267,300
2018-05-18   208.63209.90206.00206.38down -2.25240,700
2018-05-17   209.57210.99208.00208.63down -0.94144,000
2018-05-16   208.91212.50209.00209.57up 0.6674,100
2018-05-15   211.09211.99204.50208.91down -2.18909,600
2018-05-14   215.91218.80210.01211.09down -4.82559,800
2018-05-11   217.22216.75214.51215.91down -1.31226,300
2018-05-10   215.91218.98215.90217.22up 1.31617,200
2018-05-09   216.10219.50214.21215.91down -0.191,508,600
DateOpenHighLowCloseChangeVolume
2018-05-08   216.66217.80214.50216.10down -0.56190,800
2018-05-07   209.75218.09211.75216.66up 6.912,050,400
2018-05-04   210.93212.90209.30209.75down -1.1854,800
2018-05-03   214.53214.10207.50210.93down -3.60759,100
2018-05-02   214.29215.89213.70214.53up 0.24157,000
2018-04-30   214.68216.70213.30214.29down -0.39253,600
2018-04-27   214.40215.25213.02214.68up 0.28280,200
2018-04-26   216.95218.27213.10214.40down -2.55414,800
2018-04-25   217.32217.75216.00216.95down -0.37454,200
2018-04-24   215.42217.98215.15217.32up 1.90696,900
2018-04-23   212.39216.25211.25215.42up 3.03252,700
2018-04-20   213.54214.80211.10212.39down -1.15676,600
2018-04-19   211.42214.95212.01213.54up 2.121,270,700
2018-04-18   213.08213.00211.25211.42down -1.66415,700
2018-04-17   212.67213.70211.11213.08up 0.41457,100
DateOpenHighLowCloseChangeVolume
2018-04-16   214.98215.00211.55212.67down -2.31158,800
2018-04-13   216.59216.90214.50214.98down -1.61799,900
2018-04-12   215.96217.74214.51216.59up 0.63875,100
2018-04-11   214.65218.00215.50215.96up 1.312,148,700
2018-04-10   210.24215.45210.06214.65up 4.411,901,500
2018-04-09   209.06212.00209.01210.24up 1.18504,100
2018-04-06   213.81216.49212.75213.06down -0.75462,900
2018-04-05   212.06214.90212.00213.81up 1.75666,600
2018-04-04   212.72215.89211.50212.06down -0.661,379,300
2018-04-03   212.72214.80210.65212.72down 0.00523,100
2018-04-02   212.84214.05211.00212.72down -0.12114,500
2018-03-30   213.45213.98212.01212.84down -0.61267,800
2018-03-29   211.84214.00211.16213.45up 1.61697,100
2018-03-28   212.31213.49210.76211.84down -0.4747,700

More...

Data source: daily downloads from PSX's website.