Stock history for PPL (PPL)

DateOpenHighLowCloseChangeVolume
2017-07-25   175.69177.30174.12177.02up 1.33354,100
2017-07-24   174.78177.00173.25175.69up 0.91147,200
2017-07-21   172.51176.00169.10174.78up 2.27549,500
2017-07-20   173.07175.00172.21172.51down -0.56365,900
2017-07-19   170.77175.00168.50173.07up 2.301,080,900
2017-07-18   166.10171.25165.61170.77up 4.67551,500
2017-07-17   167.94167.99164.94166.10down -1.84186,400
2017-07-14   165.31169.00163.50167.94up 2.63428,700
2017-07-13   165.91167.10162.00165.31down -0.60586,100
2017-07-12   161.52167.00161.90165.91up 4.391,017,700
2017-07-11   169.98168.00161.49161.52down -8.461,548,800
2017-07-10   163.07170.40162.00169.98up 6.911,498,500
2017-07-07   156.88164.29154.00163.07up 6.19617,200
2017-07-06   158.57160.50153.55156.88down -1.691,107,100
2017-07-05   151.94159.53149.01158.57up 6.631,495,600
DateOpenHighLowCloseChangeVolume
2017-07-04   144.71151.94144.99151.94up 7.23648,900
2017-07-03   148.14148.10143.00144.71down -3.43256,400
2017-06-30   150.00150.90147.00148.14down -1.861,082,500
2017-06-29   146.39151.25147.00150.00up 3.611,192,900
2017-06-22   143.73147.90143.00146.39up 2.661,247,600
2017-06-21   145.02150.45137.80143.73down -1.291,819,400
2017-06-20   152.02153.98144.42145.02down -7.001,060,200
2017-06-19   151.10152.50149.27152.02up 0.921,846,500
2017-06-16   157.25157.00150.00151.10down -6.152,766,200
2017-06-15   159.87162.00156.00157.25down -2.62543,500
2017-06-14   160.35163.00159.11159.87down -0.481,015,700
2017-06-13   160.75165.50156.50160.35down -0.40538,600
2017-06-12   167.59167.06160.00160.75down -6.84335,300
2017-06-09   171.84172.00166.90167.59down -4.25344,400
2017-06-08   172.59172.20169.99171.84down -0.75514,600
DateOpenHighLowCloseChangeVolume
2017-06-07   172.52173.00170.01172.59up 0.07187,900
2017-06-06   171.87173.00170.50172.52up 0.65100,800
2017-06-05   166.27173.50165.00171.87up 5.60454,900
2017-06-02   167.32168.00160.00166.27down -1.05697,200
2017-06-01   174.68173.50165.95167.32down -7.361,133,100
2017-05-31   182.47181.01173.35174.68down -7.79924,800
2017-05-30   183.12185.20181.00182.47down -0.65157,400
2017-05-29   183.49184.00182.00183.12down -0.37196,500
2017-05-26   186.49185.00177.50183.49down -3.00255,500
2017-05-25   183.60187.50184.00186.49up 2.891,143,300
2017-05-24   175.58183.89177.01183.60up 8.021,102,500
2017-05-23   175.39178.40175.00175.58up 0.19689,100
2017-05-22   171.03176.25172.01175.39up 4.36450,000
2017-05-19   169.23171.30167.00171.03up 1.80457,500
2017-05-18   173.57173.10169.00169.23down -4.34122,700
DateOpenHighLowCloseChangeVolume
2017-05-17   173.97174.20170.75173.57down -0.40359,100
2017-05-16   173.01176.00170.00173.97up 0.96929,300
2017-05-15   167.34175.00168.00173.01up 5.67687,900
2017-05-12   165.58167.50164.50167.34up 1.76343,400
2017-05-11   161.40166.20163.25165.58up 4.18431,800
2017-05-10   162.71165.00161.00164.40up 1.69448,300
2017-05-09   161.88164.75161.60162.71up 0.83989,300
2017-05-08   158.04163.00158.95161.88up 3.84989,200
2017-05-05   161.25159.25156.50158.04down -3.21559,600
2017-05-04   159.31162.60159.50161.25up 1.94306,400
2017-05-03   157.07160.40156.50159.31up 2.24156,100
2017-05-02   158.78159.50156.50157.07down -1.71495,700
2017-04-28   164.78166.50157.80158.78down -6.001,146,000
2017-04-27   167.82170.01164.00164.78down -3.04407,800

More...

Data source: daily downloads from PSX's website.