Stock history for PPL (PPL)

DateOpenHighLowCloseChangeVolume
2018-01-16   207.52212.30208.50210.33up 2.81734,900
2018-01-15   210.75211.65207.00207.52down -3.23378,800
2018-01-12   212.66214.00210.15210.75down -1.91575,100
2018-01-11   213.98217.49212.03212.66down -1.321,300,400
2018-01-10   211.42216.27212.50213.98up 2.565,260,800
2018-01-09   213.69215.19210.25211.42down -2.27472,600
2018-01-08   214.88215.95212.06213.69down -1.19595,300
2018-01-05   216.10216.19213.05214.88down -1.22421,500
2018-01-04   215.80219.50215.10216.10up 0.30455,200
2018-01-03   212.83216.50211.51215.80up 2.971,222,200
2018-01-02   207.10215.00205.00212.83up 5.731,799,100
2018-01-01   205.91207.98204.50207.10up 1.19457,800
2017-12-29   200.61207.50201.00205.91up 5.301,049,500
2017-12-28   203.01203.90200.25200.61down -2.40684,700
2017-12-27   197.08203.88199.00203.01up 5.93891,000
DateOpenHighLowCloseChangeVolume
2017-12-26   198.40199.00196.10197.08down -1.32476,100
2017-12-22   198.94200.90197.50198.40down -0.541,055,700
2017-12-21   198.67200.10198.50198.94up 0.27356,500
2017-12-20   197.55199.25197.50198.67up 1.12115,800
2017-12-19   199.06199.45197.00197.55down -1.51525,400
2017-12-18   201.56201.93199.00199.06down -2.50194,500
2017-12-15   199.21205.01196.10201.56up 2.351,027,200
2017-12-14   201.13199.99198.00199.21down -1.92395,800
2017-12-13   201.39202.75199.49201.13down -0.26377,300
2017-12-12   200.81203.50198.51201.39up 0.582,247,100
2017-12-11   196.46203.51194.26200.81up 4.352,535,100
2017-12-08   191.52198.30188.55196.46up 4.94870,300
2017-12-07   194.01193.00189.00191.52down -2.49937,300
2017-12-06   192.30194.50191.50194.01up 1.71287,000
2017-12-05   191.40193.20191.00192.30up 0.90160,600
DateOpenHighLowCloseChangeVolume
2017-12-04   189.09192.40189.95191.40up 2.311,339,400
2017-11-30   188.95191.99188.00189.09up 0.142,119,400
2017-11-29   189.15190.85187.11188.95down -0.201,669,800
2017-11-28   193.98195.00188.02189.15down -4.83387,600
2017-11-27   195.70195.50193.51193.98down -1.72253,500
2017-11-24   196.21198.00195.15195.70down -0.51226,200
2017-11-23   197.75200.00194.35196.21down -1.54427,900
2017-11-22   196.84202.00197.50197.75up 0.911,304,900
2017-11-21   194.81197.60193.60196.84up 2.03284,600
2017-11-20   195.62199.49194.07194.81down -0.81594,800
2017-11-17   192.55195.93191.25195.62up 3.07203,700
2017-11-16   190.58193.90190.08192.55up 1.97422,300
2017-11-15   193.71191.85190.01190.58down -3.13551,700
2017-11-14   196.25198.25192.65193.71down -2.54993,200
2017-11-13   199.38198.95195.01196.25down -3.13718,600
DateOpenHighLowCloseChangeVolume
2017-11-10   201.94203.75199.03199.38down -2.561,440,400
2017-11-09   196.78204.00197.00201.94up 5.164,093,300
2017-11-08   199.09199.00195.55196.78down -2.31919,300
2017-11-07   197.36201.80198.50199.09up 1.731,496,800
2017-11-06   194.64198.95195.01197.36up 2.721,799,600
2017-11-03   194.89196.90194.00194.64down -0.252,075,400
2017-11-02   186.06195.29186.00194.89up 8.832,863,300
2017-11-01   179.74188.49180.10186.06up 6.321,867,000
2017-10-31   178.64182.25176.60179.74up 1.101,043,700
2017-10-30   180.36182.98178.00178.64down -1.72842,500
2017-10-27   178.53181.80176.05180.36up 1.831,010,700
2017-10-26   179.41180.20177.14178.53down -0.88116,300
2017-10-25   177.88179.95178.05179.41up 1.53146,000
2017-10-24   177.29178.99174.00177.88up 0.59119,200

More...

Data source: daily downloads from PSX's website.