Quantcast

PPL Capital Funding, Inc. 2013 Series B Junior Subordinated Notes due 2073 Historical Stock Prices

PPX 
$25.33
*  
0.01
0.04%
Get PPX Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading PPX now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.38 25.4233 25.33 25.33 60,840
03/26/2019 25.33 25.4233 25.33 25.33 60,840
03/25/2019 25.405 25.43 25.31 25.32 12,856
03/22/2019 25.38 25.4999 25.3 25.36 12,318
03/21/2019 25.29 25.49 25.29 25.3 25,063
03/20/2019 25.4345 25.4499 25.28 25.29 32,023
03/19/2019 25.515 25.63 25.37 25.38 16,117
03/18/2019 25.4842 25.67 25.4842 25.59 13,255
03/15/2019 25.35 25.54 25.34 25.495 11,978
03/14/2019 25.4 25.465 25.34 25.34 59,475
03/13/2019 25.4 25.54 25.4 25.54 5,260
03/12/2019 25.28 25.4682 25.28 25.4 9,174
03/11/2019 25.24 25.44 25.21 25.27 17,021
03/08/2019 25.32 25.439 25.27 25.27 9,544
03/07/2019 25.245 25.37 25.236 25.28 34,914
03/06/2019 25.15 25.32 25.15 25.32 42,149
03/05/2019 25 25.18 25 25.18 23,301
03/04/2019 25.07 25.0831 24.97 25.01 20,264
03/01/2019 24.87 25.07 24.84 25.07 49,466
02/28/2019 25.14 25.14 24.8 24.8 185,940
02/27/2019 25.21 25.21 25.04 25.12 13,007
02/26/2019 25.26 25.26 25.11 25.11 10,508
02/25/2019 25.15 25.39 25.15 25.16 15,343
02/22/2019 25.12 25.14 25.1 25.11 15,034
02/21/2019 25.19 25.21 25.1205 25.16 7,468
02/20/2019 25.37 25.515 25.175 25.28 10,219
02/19/2019 25.2756 25.29 25.2651 25.29 1,184
02/15/2019 25.184 25.38 25.11 25.24 7,260
02/14/2019 25.15 25.37 25.14 25.14 3,455
02/13/2019 25.24 25.38 25.1318 25.38 6,614
02/12/2019 25.06 25.2032 25.06 25.11 4,256
02/11/2019 25.23 25.3105 25.1 25.119 10,926
02/08/2019 24.83 25.34 24.83 25.34 19,302
02/07/2019 25.0439 25.0439 24.7773 24.8 11,149
02/06/2019 25.19 25.19 24.9544 25.03 17,750
02/05/2019 25.04 25.25 25.04 25.17 17,477
02/04/2019 25.05 25.13 25.04 25.06 16,867
02/01/2019 25.14 25.14 24.93 25.08 12,055
01/31/2019 25.15 25.43 25.0893 25.18 57,630
01/30/2019 25.06 25.2 24.95 25.15 26,409
01/29/2019 25.17 25.2112 25.005 25.15 8,675
01/28/2019 25 25.26 24.91 25.16 38,888
01/25/2019 25.3 25.3507 25.275 25.275 6,017
01/24/2019 25.13 25.22 25.13 25.17 8,233
01/23/2019 25.055 25.19 25.021 25.19 8,509
01/22/2019 25.103 25.19 25.1 25.19 6,751
01/18/2019 25.07 25.24 24.97 25.24 45,124
01/17/2019 24.95 25.1 24.89 24.98 11,374
01/16/2019 24.91 25.09 24.794 24.965 29,085
01/15/2019 24.85 25.03 24.746 24.88 25,654
01/14/2019 25.05 25.1158 24.81 24.81 27,022
01/11/2019 24.9 25.08 24.55 25.05 30,726
01/10/2019 24.72 24.8995 24.56 24.89 52,006
01/09/2019 24.95 25.06 24.45 24.54 32,666
01/08/2019 25.13 25.13 24.64 24.96 53,390
01/07/2019 24.834 25.09 24.83 25 20,662
01/04/2019 24.86 25 24.77 25 25,561
01/03/2019 24.56 24.86 24.3 24.54 30,597
01/02/2019 24.62 24.7326 24.5098 24.52 19,208
12/31/2018 24.62 24.72 24.4035 24.62 18,040
12/28/2018 24.25 24.48 24.02 24.48 15,408
12/27/2018 24.06 24.3027 23.65 23.9068 22,558
12/26/2018 23.63 24.12 23.63 24.11 15,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio