Stock history for PPL (PPL)

DateOpenHighLowCloseChangeVolume
2017-04-26   167.86169.00167.75167.82down -0.04966,400
2017-04-25   172.94173.49165.80167.86down -5.08911,000
2017-04-24   174.13177.00170.50172.94down -1.19445,400
2017-04-21   169.24174.75170.81174.13up 4.891,615,500
2017-04-20   165.87174.15161.01169.24up 3.371,001,000
2017-04-19   160.87167.00158.50165.87up 5.00915,400
2017-04-18   162.63163.94160.01160.87down -1.7666,400
2017-04-17   162.17163.50161.45162.63up 0.46176,600
2017-04-14   162.53163.41161.10162.17down -0.36304,300
2017-04-13   162.52163.50161.50162.53up 0.01168,300
2017-04-12   159.71163.30160.00162.52up 2.81355,000
2017-04-11   158.72160.50158.10159.71up 0.9990,000
2017-04-10   159.10159.50158.10158.72down -0.38303,700
2017-04-07   155.69159.47155.97159.10up 3.411,523,400
2017-04-06   155.01156.00153.10155.69up 0.68416,900
DateOpenHighLowCloseChangeVolume
2017-04-05   154.65155.90154.50155.01up 0.36129,500
2017-04-04   154.05157.00154.00154.65up 0.60500,300
2017-04-03   154.91155.01153.00154.05down -0.86973,300
2017-03-31   152.49155.20152.00154.91up 2.421,083,500
2017-03-30   153.25154.65149.25152.49down -0.76999,300
2017-03-29   152.86154.50151.80153.25up 0.39468,700
2017-03-28   154.97154.98152.30152.86down -2.11819,100
2017-03-27   157.04156.99154.00154.97down -2.07661,600
2017-03-24   158.52159.11156.88157.04down -1.48839,500
2017-03-22   159.23160.25158.30158.52down -0.71341,200
2017-03-21   157.26159.50157.96159.23up 1.97809,300
2017-03-20   155.40157.75156.00157.26up 1.86138,600
2017-03-17   160.28161.40152.30155.40down -4.883,367,300
2017-03-16   159.57160.65159.55160.28up 0.71840,400
2017-03-15   161.23162.00157.50159.57down -1.66626,500
DateOpenHighLowCloseChangeVolume
2017-03-14   163.69164.00160.61161.23down -2.46996,600
2017-03-13   167.08165.10162.00163.69down -3.391,812,900
2017-03-10   169.82169.59166.75167.08down -2.74597,700
2017-03-09   172.50171.11169.10169.82down -2.682,145,600
2017-03-08   172.03172.60172.06172.50up 0.47271,400
2017-03-07   173.26172.51171.00172.03down -1.2388,400
2017-03-06   172.26173.50172.50173.26up 1.00234,700
2017-03-03   173.64173.50171.81172.26down -1.38432,500
2017-03-02   173.00174.01173.00173.64up 0.64279,700
2017-03-01   174.59174.50172.50173.00down -1.59299,200
2017-02-28   175.00175.39173.75174.59down -0.41408,500
2017-02-27   176.15176.00174.50175.00down -1.15455,200
2017-02-24   177.57178.00176.00176.15down -1.42246,800
2017-02-23   177.52178.00175.00177.57up 0.05150,500
2017-02-22   176.48178.50176.03177.52up 1.041,105,500
DateOpenHighLowCloseChangeVolume
2017-02-21   175.90177.00174.50176.48up 0.58134,500
2017-02-20   175.50176.75174.15175.90up 0.40183,900
2017-02-17   175.16177.00174.51175.50up 0.34331,300
2017-02-16   174.37175.49174.25175.16up 0.79363,300
2017-02-15   176.15176.50173.90174.37down -1.78947,900
2017-02-14   176.01177.25174.81176.15up 0.14574,700
2017-02-13   175.06177.50175.21176.01up 0.95313,200
2017-02-10   178.62179.99178.25178.56down -0.06393,500
2017-02-09   179.63180.50177.50178.62down -1.01872,400
2017-02-08   179.93180.00178.02179.63down -0.30109,700
2017-02-07   179.39180.30179.00179.93up 0.54123,100
2017-02-06   179.62180.50178.00179.39down -0.23228,000
2017-02-03   181.53181.00178.90179.62down -1.91409,800
2017-02-02   178.98182.10178.50181.53up 2.55559,900

More...

Data source: daily downloads from PSX's website.