Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PPL | 2019-09-24 | 128.22 | 130.88 | 125.55 | 130.14 | 1760900 |
PPL | 2019-09-23 | 131.50 | 131.50 | 128.00 | 128.27 | 1090600 |
PPL | 2019-09-20 | 130.85 | 133.49 | 129.00 | 131.44 | 4222000 |
PPL | 2019-09-19 | 126.94 | 130.39 | 126.26 | 129.80 | 2626500 |
PPL | 2019-09-18 | 128.11 | 128.50 | 126.15 | 126.94 | 1488600 |
PPL | 2019-09-17 | 131.39 | 132.39 | 129.50 | 131.11 | 2901700 |
PPL | 2019-09-16 | 129.47 | 129.49 | 126.00 | 129.49 | 3125900 |
PPL | 2019-09-13 | 123.48 | 124.47 | 120.12 | 123.33 | 1918300 |
PPL | 2019-09-12 | 120.00 | 124.75 | 120.00 | 122.16 | 4973200 |
PPL | 2019-09-11 | 114.94 | 118.90 | 114.69 | 118.90 | 3065900 |
PPL | 2019-09-06 | 111.50 | 113.87 | 110.01 | 113.23 | 1751600 |
PPL | 2019-09-05 | 112.25 | 114.90 | 110.50 | 111.33 | 2555300 |
PPL | 2019-09-04 | 105.62 | 110.91 | 104.50 | 110.11 | 1155000 |
PPL | 2019-09-03 | 108.26 | 109.23 | 104.80 | 105.62 | 1663500 |
PPL | 2019-09-02 | 105.00 | 108.00 | 100.16 | 107.26 | 2659200 |
PPL | 2019-08-30 | 106.94 | 108.50 | 103.09 | 103.40 | 2167900 |
PPL | 2019-08-29 | 112.98 | 112.98 | 107.41 | 107.63 | 2196400 |
PPL | 2019-08-28 | 112.51 | 114.73 | 112.40 | 113.05 | 1690200 |
PPL | 2019-08-27 | 114.00 | 114.25 | 109.19 | 111.91 | 2846800 |
PPL | 2019-08-26 | 119.50 | 119.50 | 113.52 | 113.66 | 1634500 |
PPL | 2019-08-23 | 123.40 | 123.40 | 118.05 | 119.50 | 3351900 |
PPL | 2019-08-22 | 119.19 | 124.00 | 118.98 | 123.34 | 6478000 |
PPL | 2019-08-21 | 116.56 | 119.80 | 113.40 | 118.23 | 3088300 |
PPL | 2019-08-20 | 113.50 | 117.50 | 112.84 | 116.55 | 5846900 |
PPL | 2019-08-19 | 109.48 | 113.44 | 107.25 | 112.63 | 2599300 |
PPL | 2019-08-16 | 113.40 | 114.94 | 107.73 | 108.25 | 6332500 |
PPL | 2019-08-09 | 116.11 | 119.00 | 113.00 | 113.40 | 1175800 |
PPL | 2019-08-08 | 119.25 | 119.90 | 115.50 | 117.25 | 1849500 |
PPL | 2019-08-07 | 123.80 | 123.80 | 119.50 | 120.08 | 1795300 |
PPL | 2019-08-06 | 125.00 | 127.25 | 123.75 | 124.36 | 2098500 |
PPL | 2019-08-05 | 126.51 | 127.00 | 124.09 | 125.15 | 542700 |
PPL | 2019-08-02 | 132.00 | 132.00 | 127.51 | 128.10 | 571000 |
PPL | 2019-08-01 | 134.00 | 134.00 | 131.00 | 131.47 | 836800 |
PPL | 2019-07-31 | 132.50 | 134.64 | 130.00 | 133.57 | 924300 |
PPL | 2019-07-30 | 131.27 | 133.49 | 129.30 | 130.72 | 403900 |
PPL | 2019-07-29 | 133.00 | 133.99 | 131.50 | 132.33 | 308700 |
PPL | 2019-07-26 | 132.22 | 135.94 | 132.22 | 133.88 | 214100 |
PPL | 2019-07-25 | 134.50 | 135.89 | 132.00 | 134.22 | 237400 |
PPL | 2019-07-24 | 136.80 | 136.89 | 133.55 | 133.88 | 405500 |
PPL | 2019-07-23 | 135.50 | 136.85 | 135.25 | 136.19 | 384100 |
PPL | 2019-07-22 | 136.00 | 136.49 | 134.22 | 135.33 | 759100 |
PPL | 2019-07-19 | 131.05 | 135.50 | 131.05 | 134.88 | 1194000 |
PPL | 2019-07-18 | 135.11 | 138.78 | 131.53 | 132.30 | 502800 |
PPL | 2019-07-17 | 139.00 | 140.89 | 137.25 | 137.63 | 372600 |
PPL | 2019-07-16 | 140.25 | 140.50 | 135.19 | 138.49 | 1883400 |
PPL | 2019-07-15 | 143.19 | 144.19 | 140.00 | 140.25 | 363800 |
PPL | 2019-07-12 | 146.49 | 146.49 | 144.50 | 144.97 | 668800 |
PPL | 2019-07-11 | 146.00 | 146.25 | 144.50 | 145.35 | 158400 |
PPL | 2019-07-10 | 146.89 | 146.89 | 144.11 | 145.00 | 136800 |
PPL | 2019-07-09 | 144.00 | 146.25 | 143.00 | 145.60 | 608100 |
PPL | 2019-07-08 | 145.00 | 146.50 | 142.19 | 142.85 | 515100 |
PPL | 2019-07-05 | 147.00 | 147.00 | 144.77 | 146.05 | 189100 |
PPL | 2019-07-04 | 150.80 | 150.88 | 146.52 | 147.13 | 652700 |
PPL | 2019-07-03 | 145.00 | 149.50 | 144.80 | 149.13 | 679400 |
PPL | 2019-07-02 | 143.50 | 145.85 | 143.05 | 145.07 | 805800 |
PPL | 2019-07-01 | 148.66 | 148.66 | 143.00 | 144.13 | 378600 |
PPL | 2019-06-28 | 145.00 | 145.19 | 143.00 | 144.42 | 670100 |
PPL | 2019-06-27 | 151.97 | 152.50 | 145.00 | 145.96 | 1026800 |
PPL | 2019-06-26 | 151.80 | 153.50 | 147.89 | 149.64 | 757200 |
PPL | 2019-06-25 | 152.69 | 152.69 | 150.10 | 150.49 | 455800 |
PPL | 2019-06-24 | 155.19 | 156.10 | 151.94 | 152.22 | 1215100 |
PPL | 2019-06-21 | 157.39 | 157.39 | 155.05 | 155.57 | 1424200 |
PPL | 2019-06-20 | 156.49 | 157.00 | 155.00 | 155.11 | 1351900 |
PPL | 2019-06-19 | 155.00 | 156.69 | 154.50 | 155.05 | 699200 |
PPL | 2019-06-18 | 157.00 | 157.00 | 154.00 | 154.38 | 1154800 |
PPL | 2019-06-17 | 159.00 | 159.00 | 156.55 | 156.75 | 533900 |
PPL | 2019-06-14 | 157.02 | 161.44 | 157.02 | 158.75 | 1991700 |
PPL | 2019-06-13 | 156.05 | 159.19 | 155.80 | 157.74 | 899300 |
PPL | 2019-06-12 | 155.00 | 160.00 | 153.88 | 157.58 | 997200 |
PPL | 2019-06-11 | 151.50 | 155.97 | 151.05 | 154.11 | 957400 |
PPL | 2019-06-10 | 161.00 | 161.00 | 151.00 | 152.41 | 940400 |
PPL | 2019-06-03 | 163.00 | 163.00 | 157.00 | 157.50 | 1808600 |
PPL | 2019-05-30 | 164.99 | 166.85 | 163.11 | 164.27 | 1855000 |
PPL | 2019-05-29 | 161.00 | 165.50 | 161.00 | 164.03 | 2510900 |
PPL | 2019-05-28 | 163.00 | 163.00 | 158.60 | 159.57 | 1863700 |
PPL | 2019-05-27 | 164.80 | 165.00 | 162.10 | 162.77 | 462400 |
PPL | 2019-05-24 | 165.50 | 165.52 | 163.50 | 164.80 | 1133800 |
PPL | 2019-05-23 | 169.89 | 170.88 | 162.13 | 168.82 | 2299200 |
PPL | 2019-05-22 | 158.00 | 165.42 | 158.00 | 165.42 | 1032000 |
PPL | 2019-05-21 | 158.00 | 159.47 | 153.50 | 157.55 | 2948800 |
PPL | 2019-05-20 | 157.38 | 159.00 | 157.38 | 157.66 | 4735700 |
PPL | 2019-05-17 | 170.50 | 170.50 | 164.50 | 165.66 | 874400 |
PPL | 2019-05-16 | 169.89 | 173.00 | 164.00 | 170.50 | 1664300 |
PPL | 2019-05-15 | 164.00 | 167.05 | 163.94 | 167.05 | 1808400 |
PPL | 2019-05-14 | 156.00 | 159.94 | 155.30 | 159.11 | 1333800 |
PPL | 2019-05-13 | 157.10 | 160.00 | 153.00 | 153.33 | 1723800 |
PPL | 2019-05-10 | 157.89 | 157.89 | 155.02 | 156.38 | 171700 |
PPL | 2019-05-09 | 155.75 | 160.25 | 155.75 | 157.99 | 557500 |
PPL | 2019-05-08 | 160.00 | 160.00 | 155.16 | 156.55 | 739200 |
PPL | 2019-05-07 | 160.00 | 162.00 | 159.00 | 159.30 | 286300 |
PPL | 2019-05-06 | 164.05 | 165.00 | 159.72 | 160.22 | 536700 |
PPL | 2019-05-03 | 169.00 | 169.00 | 164.21 | 165.21 | 422200 |
PPL | 2019-05-02 | 170.30 | 172.00 | 169.55 | 169.86 | 848400 |
PPL | 2019-04-30 | 170.60 | 172.88 | 168.33 | 169.47 | 679300 |
PPL | 2019-04-29 | 176.50 | 176.50 | 171.02 | 171.92 | 544200 |
PPL | 2019-04-26 | 176.00 | 177.39 | 174.50 | 175.86 | 361300 |
PPL | 2019-04-25 | 177.39 | 177.89 | 173.30 | 175.94 | 771000 |
PPL | 2019-04-24 | 177.00 | 179.00 | 174.55 | 176.75 | 459300 |
PPL | 2019-04-23 | 178.00 | 178.89 | 173.52 | 176.49 | 865500 |
PPL | 2019-04-22 | 181.99 | 181.99 | 177.19 | 178.32 | 683700 |
PPL | 2019-04-19 | 177.00 | 183.89 | 175.66 | 180.22 | 1177700 |
PPL | 2019-04-18 | 175.89 | 177.75 | 175.00 | 177.13 | 248900 |
PPL | 2019-04-17 | 176.33 | 178.50 | 174.39 | 175.02 | 571200 |
PPL | 2019-04-16 | 177.11 | 178.75 | 176.00 | 176.64 | 314300 |
PPL | 2019-04-15 | 177.49 | 178.00 | 174.80 | 176.80 | 186800 |
PPL | 2019-04-12 | 177.99 | 177.99 | 174.89 | 177.02 | 721500 |
PPL | 2019-04-11 | 175.89 | 178.80 | 175.61 | 177.25 | 441700 |
PPL | 2019-04-10 | 178.58 | 179.11 | 175.16 | 176.13 | 1929100 |
PPL | 2019-04-09 | 178.60 | 180.00 | 177.25 | 178.08 | 1115100 |
PPL | 2019-04-08 | 182.00 | 182.00 | 177.50 | 178.49 | 506600 |
PPL | 2019-04-05 | 178.72 | 180.69 | 178.19 | 180.05 | 194700 |
PPL | 2019-04-04 | 181.00 | 182.10 | 178.05 | 180.05 | 504400 |
PPL | 2019-04-03 | 180.69 | 182.58 | 180.10 | 182.14 | 619800 |
PPL | 2019-04-02 | 183.00 | 183.10 | 180.50 | 180.96 | 420500 |
PPL | 2019-04-01 | 185.00 | 186.00 | 180.50 | 181.97 | 916800 |
PPL | 2019-03-29 | 185.05 | 186.39 | 184.05 | 184.99 | 1445200 |
PPL | 2019-03-28 | 191.50 | 191.60 | 185.00 | 185.83 | 754700 |
PPL | 2019-03-27 | 186.49 | 192.69 | 186.00 | 191.50 | 1891300 |
PPL | 2019-03-26 | 184.19 | 187.49 | 183.80 | 185.88 | 921200 |
PPL | 2019-03-25 | 184.75 | 184.89 | 182.00 | 183.33 | 355900 |
PPL | 2019-03-22 | 181.39 | 187.61 | 181.39 | 185.74 | 2304300 |
PPL | 2019-03-21 | 178.30 | 181.47 | 177.00 | 178.67 | 824900 |
PPL | 2019-03-20 | 176.97 | 178.78 | 176.00 | 178.32 | 134700 |
PPL | 2019-03-19 | 178.74 | 178.74 | 176.60 | 177.13 | 179200 |
PPL | 2019-03-18 | 175.00 | 177.97 | 172.50 | 177.38 | 708900 |
PPL | 2019-03-15 | 178.97 | 178.97 | 175.19 | 176.03 | 575100 |
PPL | 2019-03-14 | 179.00 | 181.75 | 178.00 | 178.41 | 306500 |
PPL | 2019-03-13 | 178.02 | 179.50 | 177.08 | 178.07 | 219000 |
PPL | 2019-03-12 | 176.27 | 180.50 | 174.00 | 178.22 | 1240100 |
PPL | 2019-03-11 | 175.55 | 178.69 | 175.55 | 177.58 | 605600 |
PPL | 2019-03-08 | 179.02 | 180.72 | 177.10 | 178.10 | 413100 |
PPL | 2019-03-07 | 182.05 | 183.47 | 179.64 | 180.19 | 424000 |
PPL | 2019-03-06 | 183.80 | 184.00 | 180.50 | 182.11 | 1316500 |
PPL | 2019-03-05 | 184.35 | 185.50 | 182.10 | 182.85 | 371800 |
PPL | 2019-03-04 | 186.00 | 186.89 | 181.10 | 184.35 | 461600 |
PPL | 2019-03-01 | 184.13 | 189.97 | 184.13 | 186.00 | 1963200 |
PPL | 2019-02-28 | 186.69 | 189.89 | 181.19 | 184.94 | 2577600 |
PPL | 2019-02-27 | 183.00 | 186.39 | 178.00 | 185.03 | 2222600 |
PPL | 2019-02-26 | 186.00 | 187.85 | 180.25 | 182.85 | 1602400 |
PPL | 2019-02-25 | 189.91 | 191.00 | 187.89 | 188.11 | 638800 |
PPL | 2019-02-22 | 189.00 | 191.50 | 188.32 | 189.91 | 431300 |
PPL | 2019-02-21 | 190.00 | 191.50 | 189.10 | 189.96 | 1314100 |
PPL | 2019-02-20 | 189.50 | 189.75 | 187.69 | 189.00 | 2090100 |
PPL | 2019-02-19 | 190.00 | 190.80 | 188.50 | 189.36 | 268000 |
PPL | 2019-02-18 | 192.49 | 192.94 | 189.00 | 190.05 | 881000 |
PPL | 2019-02-15 | 189.50 | 191.89 | 188.50 | 189.77 | 1747000 |
PPL | 2019-02-14 | 188.00 | 189.80 | 188.00 | 189.28 | 525500 |
PPL | 2019-02-13 | 188.00 | 190.00 | 187.25 | 188.02 | 764200 |
PPL | 2019-02-12 | 186.00 | 187.89 | 185.11 | 187.66 | 373700 |
PPL | 2019-02-11 | 188.22 | 188.89 | 185.00 | 185.80 | 991600 |
PPL | 2019-02-08 | 189.50 | 189.69 | 186.19 | 187.91 | 1442600 |
PPL | 2019-02-07 | 191.75 | 192.72 | 188.11 | 189.52 | 545000 |
PPL | 2019-02-06 | 193.89 | 193.89 | 190.11 | 191.71 | 883100 |
PPL | 2019-02-04 | 191.80 | 194.69 | 191.16 | 193.78 | 1016500 |
PPL | 2019-02-01 | 188.60 | 191.80 | 188.60 | 191.38 | 1185400 |
PPL | 2019-01-31 | 190.50 | 191.50 | 188.00 | 189.28 | 1686700 |
PPL | 2019-01-30 | 189.00 | 190.50 | 187.02 | 189.44 | 1158600 |
PPL | 2019-01-29 | 184.25 | 191.00 | 183.00 | 188.67 | 2596700 |
PPL | 2019-01-28 | 184.99 | 186.50 | 183.50 | 185.05 | 644800 |
PPL | 2019-01-25 | 186.97 | 187.05 | 184.00 | 184.66 | 541000 |
PPL | 2019-01-24 | 184.11 | 187.50 | 182.55 | 185.77 | 1899900 |
PPL | 2019-01-23 | 183.00 | 185.22 | 181.41 | 182.89 | 1112500 |
PPL | 2019-01-22 | 183.17 | 184.49 | 180.86 | 183.80 | 1250900 |
PPL | 2019-01-21 | 180.00 | 185.86 | 180.00 | 182.74 | 3195000 |
PPL | 2019-01-18 | 179.39 | 180.00 | 176.80 | 178.05 | 1317600 |
PPL | 2019-01-17 | 179.50 | 179.50 | 175.25 | 178.82 | 2411200 |
PPL | 2019-01-16 | 182.69 | 182.69 | 179.10 | 180.16 | 3351300 |
PPL | 2019-01-15 | 175.00 | 183.38 | 175.00 | 183.13 | 5676500 |
PPL | 2019-01-14 | 170.00 | 175.00 | 170.00 | 174.66 | 1084600 |
PPL | 2019-01-11 | 172.69 | 173.00 | 165.00 | 171.88 | 1705500 |
PPL | 2019-01-10 | 168.00 | 173.64 | 167.80 | 171.16 | 2485200 |
PPL | 2019-01-09 | 168.00 | 170.00 | 163.55 | 165.71 | 1836900 |
PPL | 2019-01-08 | 158.35 | 164.52 | 157.52 | 164.19 | 1367900 |
PPL | 2019-01-07 | 151.25 | 157.58 | 151.25 | 156.69 | 2047800 |
PPL | 2019-01-04 | 150.97 | 152.14 | 149.44 | 150.08 | 875000 |
PPL | 2019-01-03 | 154.88 | 155.49 | 149.30 | 149.96 | 436100 |
PPL | 2019-01-02 | 154.99 | 158.50 | 153.00 | 154.16 | 832100 |
PPL | 2019-01-01 | 149.10 | 157.13 | 149.00 | 154.99 | 492500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00