PPX - PPL Capital Funding, Inc. JR SUB NT-B 73

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201926.0026.0625.9025.9325.937,200
Oct. 10, 201925.9525.9925.9225.9925.9942,800
Oct. 09, 201925.8325.9325.8025.9225.9214,800
Oct. 08, 201925.8525.9225.8525.8925.898,100
Oct. 07, 201926.0126.0125.8025.8525.8511,800
Oct. 04, 201925.9426.0725.8626.0726.0728,000
Oct. 03, 201925.9025.9025.8325.8725.872,500
Oct. 02, 201925.9026.0325.9025.9225.927,100
Oct. 01, 201925.8726.0425.8226.0326.0315,600
Sep. 30, 201925.7726.1125.7325.9725.9744,700
Sep. 27, 201925.8025.8025.7125.7925.79138,100
Sep. 26, 201925.8025.8425.7625.7625.7611,200
Sep. 25, 201925.7125.8425.7125.8425.845,300
Sep. 24, 201925.8025.8825.7125.7125.7110,000
Sep. 23, 201925.7525.8225.7525.7625.7613,300
Sep. 20, 201925.6825.7525.6825.6925.6911,500
Sep. 19, 201925.7925.7925.5325.6525.6520,300
Sep. 18, 201925.6725.7625.6625.7525.7511,100
Sep. 17, 201925.5725.7025.5725.6325.633,400
Sep. 16, 201925.4125.6825.4125.5825.5832,700
Sep. 13, 201925.5925.6025.3125.3625.3624,600
Sep. 12, 201925.5525.7025.5525.6425.644,800
Sep. 11, 201925.4725.5725.4725.5725.578,500
Sep. 10, 201925.6025.7325.5025.5025.508,500
Sep. 09, 201925.6925.7025.6025.6025.6012,300
Sep. 06, 201925.6425.6925.5825.6925.6911,600
Sep. 05, 201925.6125.6325.5525.6225.6215,500
Sep. 04, 201925.4725.6025.4725.5925.59413,700
Sep. 03, 201925.5225.5225.4225.4625.4616,300
Aug. 30, 201925.4425.5525.4025.4025.40102,300
Aug. 29, 201925.5425.6025.4525.4525.4512,300
Aug. 28, 201925.5325.6025.4325.5025.50112,500
Aug. 27, 201925.6925.6925.5025.5125.5199,400
Aug. 26, 201925.4825.5525.4825.5425.548,200
Aug. 23, 201925.5725.6025.4925.5025.508,300
Aug. 22, 201925.6525.7725.5925.5925.5927,400
Aug. 21, 201925.5625.6525.5525.5525.5513,300
Aug. 20, 201925.4325.5625.4325.5025.5017,300
Aug. 19, 201925.3925.4325.3725.4325.4311,600
Aug. 16, 201925.3625.4325.3225.3225.3216,500
Aug. 15, 201925.3825.4525.3225.3625.3626,100
Aug. 14, 201925.3725.4925.3125.4425.4435,600
Aug. 13, 201925.4025.4725.3525.3625.3620,400
Aug. 12, 201925.3325.3925.3225.3525.3518,700
Aug. 09, 201925.2825.4325.2725.3425.3425,700
Aug. 08, 201925.4425.5125.2525.2525.2550,800
Aug. 07, 201925.5025.6025.3625.4125.4117,700
Aug. 06, 201925.7625.8325.6025.6325.6314,700
Aug. 05, 201925.6125.6225.5625.6225.6210,800
Aug. 02, 201925.6025.7525.5825.7425.7427,800
Aug. 01, 201925.6025.8525.5225.6425.6448,900
Jul. 31, 201925.5025.6025.4825.5025.50136,400
Jul. 30, 201925.5625.6325.5025.5025.5024,600
Jul. 29, 201925.6525.6825.6025.6225.6219,400
Jul. 26, 201925.7025.7025.5625.5925.5915,300
Jul. 26, 20190.369 Dividend
Jul. 25, 201926.0826.1925.8925.8925.5225,300
Jul. 24, 201925.9226.1325.8526.1325.7617,300
Jul. 23, 201925.8925.9625.7425.8225.4538,900
Jul. 22, 201925.8425.9325.7625.7825.4120,300
Jul. 19, 201925.9125.9525.7925.8625.4924,100
Jul. 18, 201925.9426.0925.9425.9925.6230,000
Jul. 17, 201925.8926.0525.8926.0025.6326,200
Jul. 16, 201925.7625.9325.7325.9125.5420,400
Jul. 15, 201925.6425.7725.6425.7325.3613,200
Jul. 12, 201925.5425.7025.5425.6425.2715,500
Jul. 11, 201925.6825.6825.6025.6125.244,900
Jul. 10, 201925.5125.6325.5025.5825.2211,500
Jul. 09, 201925.5525.5825.5225.5325.174,800
Jul. 08, 201925.5425.5825.5225.5225.165,100
Jul. 05, 201925.5125.5625.4425.5325.174,600
Jul. 03, 201925.5625.5925.5125.5925.235,800
Jul. 02, 201925.4425.5825.4325.5825.2216,400
Jul. 01, 201925.3925.4025.3525.4025.049,600
Jun. 28, 201925.3825.4425.3025.3024.94107,400
Jun. 27, 201925.5725.5725.3525.4125.0532,600
Jun. 26, 201925.4825.5325.4225.5025.149,600
Jun. 25, 201925.4725.5825.4225.4225.0628,500
Jun. 24, 201925.4625.5325.4325.4325.0711,200
Jun. 21, 201925.6025.6825.6025.6125.2415,200
Jun. 20, 201925.5725.6025.5625.5725.2118,300
Jun. 19, 201925.5325.5825.4825.4825.1210,700
Jun. 18, 201925.5825.5825.5225.5525.192,600
Jun. 17, 201925.4825.5525.4225.5125.1513,300
Jun. 14, 201925.3825.5025.3725.4925.1325,100
Jun. 13, 201925.4225.4525.3725.3725.0114,900
Jun. 12, 201925.4325.4325.3925.4025.045,200
Jun. 11, 201925.4625.4625.3825.4325.075,100
Jun. 10, 201925.3925.4625.3925.4525.0918,200
Jun. 07, 201925.4025.4225.3825.3925.0313,700
Jun. 06, 201925.4125.4125.3725.3925.039,000
Jun. 05, 201925.3525.4125.3525.4025.0410,400
Jun. 04, 201925.2725.3725.2725.3625.0027,100
Jun. 03, 201925.2225.2925.2025.2724.9133,300
May 31, 201925.3425.3625.1525.1524.79185,300
May 30, 201925.4225.4525.3225.4125.058,500
May 29, 201925.3825.4425.3525.3524.9916,000
May 28, 201925.4925.4925.3525.3625.0010,300
May 24, 201925.3425.4025.3325.3524.994,400
May 23, 201925.3525.3925.3425.3424.984,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...