Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PPL	27.29	27.33	27.02	27.02	-0.28	3,467,323	13,672	26.69	27.38
2024-04-25	Z	PPL	27.33	27.45	27.03	27.30	-0.07	4,271,390	14,391	24.31	27.60
2024-04-24	Z	PPL	27.00	27.41	26.79	27.37	0.125	4,327,504	19,261	27.10	29.76
2024-04-23	Z	PPL	27.40	27.555	27.225	27.24	-0.13	4,282,412	13,840	26.86	27.73
2024-04-22	Z	PPL	26.97	27.485	26.85	27.37	0.355	5,098,143	17,113	27.12	27.58
2024-04-19	Z	PPL	26.76	27.10	26.68	27.02	0.40	4,891,494	18,831	26.76	27.23
2024-04-18	Z	PPL	26.56	26.69	26.36	26.62	0.205	3,252,247	14,701	26.13	27.01
2024-04-17	Z	PPL	26.20	26.54	26.13	26.42	0.415	3,555,251	13,104	26.13	27.30
2024-04-16	Z	PPL	26.34	26.38	25.93	26.01	-0.42	3,857,225	16,938	25.90	28.70
2024-04-15	Z	PPL	26.83	26.865	26.27	26.43	-0.20	3,365,875	15,055	26.05	28.65
2024-04-12	Z	PPL	26.85	26.95	26.53	26.63	-0.11	3,918,103	19,789	26.37	26.88
2024-04-11	Z	PPL	27.07	27.07	26.6625	26.74	-0.18	4,101,790	15,728	26.52	26.97
2024-04-10	Z	PPL	27.06	27.14	26.78	26.92	-0.62	4,940,756	21,488	26.80	27.11
2024-04-09	Z	PPL	27.51	27.57	27.34	27.53	0.15	3,513,259	16,063	27.25	29.94
2024-04-08	Z	PPL	27.28	27.59	27.22	27.38	0.161	3,054,794	14,535	27.19	27.50
2024-04-05	Z	PPL	27.16	27.27	26.93	27.22	-0.07	4,564,805	14,292	26.87	27.71
2024-04-04	Z	PPL	27.48	27.53	27.08	27.28	0.001	4,002,500	19,072	26.69	27.50
2024-04-03	Z	PPL	27.50	27.58	27.28	27.28	-0.19	4,082,276	18,183	26.99	27.57
2024-04-02	Z	PPL	27.47	27.71	27.39	27.48	-0.02	4,407,402	18,208	27.27	28.00
2024-04-01	Z	PPL	27.51	27.58	27.195	27.50	-0.035	4,648,030	15,944	27.31	27.69
2024-03-29	Z	PPL	27.41	27.585	27.28	27.53	0.1108	0	0	27.39	27.67
2024-03-28	Z	PPL	27.41	27.585	27.28	27.53	0.1108	5,297,217	13,571	27.39	27.67
2024-03-27	Z	PPL	26.78	27.43	26.75	27.42	0.83	4,879,698	14,857	27.10	27.43
2024-03-26	Z	PPL	27.04	27.105	26.60	26.60	-0.45	4,398,156	13,094	26.55	27.04
2024-03-25	Z	PPL	27.18	27.28	26.95	27.06	-0.015	3,983,488	14,827	26.86	29.52
2024-03-22	Z	PPL	27.17	27.28	27.03	27.08	0.07	4,445,677	19,020	26.84	27.26
2024-03-21	Z	PPL	27.06	27.2975	26.97	27.00	-0.045	5,024,603	21,220	26.87	27.38
2024-03-20	Z	PPL	27.00	27.235	26.8995	27.05	0.025	4,737,428	15,268	26.72	27.43
2024-03-19	Z	PPL	26.98	27.27	26.85	27.02	0.115	4,796,246	16,081	26.81	27.41
2024-03-18	Z	PPL	26.62	26.92	26.44	26.90	0.27	6,338,116	15,658	18.78	27.15
2024-03-15	Z	PPL	26.38	26.81	26.38	26.64	0.055	7,256,701	14,130	26.38	29.03
2024-03-14	Z	PPL	26.86	26.95	26.395	26.58	-0.375	4,174,037	15,725	26.23	26.75
2024-03-13	Z	PPL	27.03	27.25	26.87	26.96	0.05	3,840,016	12,853	26.81	27.16
2024-03-12	Z	PPL	27.10	27.285	26.91	26.92	-0.32	3,819,823	14,995	26.80	27.25
2024-03-11	Z	PPL	27.11	27.40	27.05	27.25	0.065	4,479,047	16,880	26.74	27.58
2024-03-08	Z	PPL	27.25	27.28	26.925	27.18	0.30	6,247,811	20,190	26.49	27.50
2024-03-07	Z	PPL	26.84	27.03	26.715	26.88	0.2825	5,992,248	18,169	26.61	27.07
2024-03-06	Z	PPL	26.97	27.13	26.78	26.85	0.09	3,963,198	13,563	26.59	27.70
2024-03-05	Z	PPL	26.87	27.26	26.65	26.76	0.025	6,271,362	20,028	26.64	29.24
2024-03-04	Z	PPL	25.99	26.78	25.96	26.74	0.63	5,565,876	22,807	26.52	27.30
2024-03-01	Z	PPL	26.30	26.31	25.87	26.14	-0.23	7,430,246	22,113	25.46	28.71
2024-02-29	Z	PPL	26.35	26.57	26.14	26.37	0.12	6,782,594	19,168	25.46	28.88
2024-02-28	Z	PPL	26.38	26.46	26.20	26.24	-0.195	4,078,120	15,697	26.00	26.94
2024-02-27	Z	PPL	26.33	26.455	26.21	26.43	0.225	3,953,634	15,944	26.24	26.60
2024-02-26	Z	PPL	26.61	26.67	26.15	26.21	-0.59	3,196,890	19,195	26.00	28.80
2024-02-23	Z	PPL	26.88	26.98	26.75	26.80	-0.06	4,238,615	15,887	26.65	27.00
2024-02-22	Z	PPL	26.72	26.88	26.49	26.85	-0.04	5,406,562	20,819	26.57	27.65
2024-02-21	Z	PPL	26.61	26.905	26.49	26.89	0.449	4,404,612	18,437	25.10	29.43
2024-02-20	Z	PPL	26.58	26.75	26.43	26.44	-0.19	6,267,355	23,684	26.33	27.30
2024-02-19	Z	PPL	26.41	26.81	26.11	26.64	0.18	0	0	24.16	27.30
2024-02-16	Z	PPL	26.41	26.81	26.11	26.64	0.18	9,228,467	33,912	24.16	27.30
2024-02-15	Z	PPL	26.16	26.59	26.16	26.46	0.39	9,455,345	25,490	25.70	28.83
2024-02-14	Z	PPL	26.15	26.18	25.955	26.05		7,129,639	25,486	24.58	27.09
2024-02-13	Z	PPL	26.15	26.30	25.60	26.05	-0.25	9,522,913	27,520	25.00	26.94
2024-02-12	Z	PPL	25.89	26.32	25.775	26.30	0.44	4,485,405	17,203	25.25	26.40
2024-02-09	Z	PPL	25.60	25.89	25.53	25.87	0.21	5,478,846	22,392	25.35	26.04
2024-02-08	Z	PPL	25.51	25.66	25.35	25.66	-0.02	3,780,368	16,043	25.25	26.05
2024-02-07	Z	PPL	25.85	25.90	25.66	25.68	-0.02	4,842,915	18,898	25.45	27.04
2024-02-06	Z	PPL	25.60	25.79	25.49	25.69	0.07	5,876,841	20,390	25.41	25.92
2024-02-05	Z	PPL	25.79	25.975	25.545	25.62	-0.43	5,610,564	17,565	25.50	25.89
2024-02-02	Z	PPL	26.28	26.48	25.805	26.05	-0.52	4,400,316	16,820	25.83	39.00
2024-02-01	Z	PPL	26.13	26.58	26.01	26.57	0.38	5,334,127	19,941	25.99	27.20
2024-01-31	Z	PPL	26.22	26.53	26.04	26.20	0.175	6,314,225	22,334	25.75	28.88
2024-01-30	Z	PPL	25.93	26.165	25.79	26.02	0.02	4,237,903	15,160	25.77	27.14