Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPL.PR.Q Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.90 | -0.10 | -0.45% | 22.00 | 22.00 | 21.90 | 3,500 |
| May 16 2024 | 22.00 | 0.10 | 0.46% | 21.99 | 22.00 | 21.99 | 1,500 |
| May 15 2024 | 21.90 | -0.04 | -0.18% | 21.92 | 21.92 | 21.90 | 200 |
| May 14 2024 | 21.94 | -0.13 | -0.59% | 21.99 | 21.99 | 21.89 | 9,632 |
| May 13 2024 | 22.07 | 0.00 | 0.00% | 22.07 | 22.07 | 22.07 | 0 |
| May 10 2024 | 22.07 | 0.09 | 0.41% | 22.00 | 22.07 | 22.00 | 1,400 |
| May 09 2024 | 21.98 | -0.17 | -0.77% | 22.03 | 22.08 | 21.96 | 7,022 |
| May 08 2024 | 22.15 | -0.19 | -0.85% | 22.30 | 22.30 | 22.12 | 37,690 |
| May 07 2024 | 22.34 | -0.06 | -0.27% | 22.20 | 22.38 | 22.20 | 17,199 |
| May 06 2024 | 22.40 | 0.07 | 0.31% | 22.40 | 22.45 | 22.35 | 11,000 |
| May 03 2024 | 22.33 | 0.13 | 0.59% | 22.30 | 22.35 | 22.30 | 5,800 |
| May 02 2024 | 22.20 | 0.25 | 1.14% | 21.99 | 22.20 | 21.99 | 18,416 |
| May 01 2024 | 21.95 | 0.04 | 0.18% | 21.90 | 21.95 | 21.85 | 3,700 |
| Apr 30 2024 | 21.91 | 0.03 | 0.14% | 21.83 | 21.91 | 21.82 | 4,623 |
| Apr 29 2024 | 21.88 | -0.05 | -0.23% | 21.78 | 21.88 | 21.78 | 300 |
| Apr 26 2024 | 21.93 | 0.00 | 0.00% | 21.93 | 21.93 | 21.93 | 0 |
| Apr 25 2024 | 21.93 | -0.10 | -0.45% | 21.76 | 22.00 | 21.76 | 3,581 |
| Apr 24 2024 | 22.03 | -0.02 | -0.09% | 21.99 | 22.03 | 21.93 | 1,800 |
| Apr 23 2024 | 22.05 | -0.25 | -1.12% | 22.18 | 22.18 | 21.96 | 3,116 |
| Apr 22 2024 | 22.30 | -0.02 | -0.09% | 22.40 | 22.40 | 22.15 | 3,925 |
| Apr 19 2024 | 22.32 | -0.35 | -1.54% | 22.60 | 22.73 | 22.32 | 190,686 |
| Apr 18 2024 | 22.67 | 0.15 | 0.67% | 22.60 | 22.72 | 22.55 | 25,769 |
| Apr 17 2024 | 22.52 | -0.06 | -0.27% | 22.45 | 22.55 | 22.45 | 19,499 |
| Apr 16 2024 | 22.58 | 0.22 | 0.98% | 22.38 | 22.58 | 22.33 | 3,780 |
| Apr 15 2024 | 22.36 | -0.27 | -1.19% | 22.50 | 22.50 | 22.35 | 4,652 |
| Apr 12 2024 | 22.63 | -0.08 | -0.35% | 22.55 | 22.65 | 22.55 | 10,326 |
| Apr 11 2024 | 22.71 | 0.11 | 0.49% | 22.60 | 22.71 | 22.60 | 8,397 |
| Apr 10 2024 | 22.60 | 0.05 | 0.22% | 22.54 | 22.60 | 22.51 | 4,300 |
| Apr 09 2024 | 22.55 | -0.05 | -0.22% | 22.60 | 22.60 | 22.55 | 1,500 |
| Apr 08 2024 | 22.60 | 0.35 | 1.57% | 22.26 | 22.60 | 22.26 | 10,900 |
| Apr 05 2024 | 22.25 | 0.00 | 0.00% | 22.25 | 22.25 | 22.25 | 0 |
| Apr 04 2024 | 22.25 | -0.09 | -0.40% | 22.35 | 22.35 | 22.25 | 700 |
| Apr 03 2024 | 22.34 | 0.00 | 0.00% | 22.34 | 22.34 | 22.34 | 0 |
| Apr 02 2024 | 22.34 | -0.01 | -0.04% | 22.24 | 22.34 | 22.24 | 15,100 |
| Apr 01 2024 | 22.35 | 0.20 | 0.90% | 22.30 | 22.35 | 22.30 | 1,875 |
| Mar 28 2024 | 22.15 | 0.05 | 0.23% | 22.20 | 22.20 | 22.15 | 55,400 |
| Mar 27 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 12 |
| Mar 26 2024 | 22.10 | 0.00 | 0.00% | 22.11 | 22.15 | 22.10 | 2,200 |
| Mar 25 2024 | 22.10 | -0.08 | -0.36% | 22.25 | 22.25 | 22.10 | 79,600 |
| Mar 22 2024 | 22.18 | -0.13 | -0.58% | 22.15 | 22.27 | 22.15 | 10,200 |
| Mar 21 2024 | 22.31 | 0.21 | 0.95% | 22.09 | 22.31 | 22.07 | 10,252 |
| Mar 20 2024 | 22.10 | 0.05 | 0.23% | 22.15 | 22.15 | 22.10 | 78,515 |
| Mar 19 2024 | 22.05 | 0.05 | 0.23% | 21.87 | 22.10 | 21.87 | 800 |
| Mar 18 2024 | 22.00 | 0.21 | 0.96% | 21.89 | 22.00 | 21.89 | 2,975 |
| Mar 15 2024 | 21.79 | -0.01 | -0.05% | 21.80 | 21.80 | 21.78 | 51,900 |
| Mar 14 2024 | 21.80 | -0.11 | -0.50% | 21.80 | 21.80 | 21.78 | 3,590 |
| Mar 13 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 22.00 | 21.90 | 5,760 |
| Mar 12 2024 | 21.91 | 0.31 | 1.44% | 21.69 | 21.91 | 21.69 | 46,250 |
| Mar 11 2024 | 21.60 | 0.10 | 0.47% | 21.59 | 21.60 | 21.59 | 2,200 |
| Mar 08 2024 | 21.50 | -0.01 | -0.05% | 21.70 | 21.70 | 21.50 | 10,500 |
| Mar 07 2024 | 21.51 | -0.10 | -0.46% | 21.70 | 21.70 | 21.51 | 3,200 |
| Mar 06 2024 | 21.61 | -0.08 | -0.37% | 21.70 | 21.70 | 21.61 | 4,400 |
| Mar 05 2024 | 21.69 | -0.04 | -0.18% | 21.72 | 21.72 | 21.66 | 1,300 |
| Mar 04 2024 | 21.73 | 0.00 | 0.00% | 21.65 | 21.73 | 21.65 | 3,388 |
| Mar 01 2024 | 21.73 | 0.13 | 0.60% | 21.04 | 21.75 | 21.04 | 7,700 |
| Feb 29 2024 | 21.60 | 0.17 | 0.79% | 21.65 | 21.70 | 21.60 | 3,750 |
| Feb 28 2024 | 21.43 | -0.07 | -0.33% | 21.43 | 21.43 | 21.43 | 600 |
| Feb 27 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 50,083 |
| Feb 26 2024 | 21.50 | -0.10 | -0.46% | 21.59 | 21.60 | 21.50 | 103,900 |
| Feb 23 2024 | 21.60 | -0.01 | -0.05% | 21.56 | 21.60 | 21.43 | 11,684 |
| Feb 22 2024 | 21.61 | 0.21 | 0.98% | 21.40 | 21.61 | 21.40 | 19,000 |
| Feb 21 2024 | 21.40 | 0.20 | 0.94% | 21.29 | 21.40 | 21.20 | 10,600 |
