Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

28.09 +0.63 (+2.29%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.09	22.25	22.08	22.13	1,153,063	-0.13(-0.57%)
Jul 28, 2006	21.82	22.33	21.81	22.26	863,830	+0.67(+3.08%)
Jul 27, 2006	22.01	22.04	21.49	21.60	1,012,166	+0.18(+0.85%)
Jul 26, 2006	21.19	21.53	21.17	21.41	634,854	+0.32(+1.53%)
Jul 25, 2006	21.06	21.21	20.90	21.09	844,191	-0.24(-1.10%)
Jul 24, 2006	21.06	21.52	21.05	21.33	2,329,337	+1.31(+6.55%)
Jul 21, 2006	20.17	20.17	19.94	20.02	1,367,608	-0.18(-0.90%)
Jul 20, 2006	20.57	20.57	20.20	20.20	1,508,356	-0.13(-0.63%)
Jul 19, 2006	19.68	20.43	19.68	20.32	1,186,986	+0.92(+4.75%)
Jul 18, 2006	19.59	19.62	19.08	19.40	1,229,091	+0.19(+1.01%)
Jul 17, 2006	19.28	19.49	19.18	19.21	1,447,058	+0.20(+1.06%)
Jul 14, 2006	19.08	19.08	18.81	19.01	974,376	-0.21(-1.08%)
Jul 13, 2006	19.44	19.57	19.16	19.22	1,196,657	-0.48(-2.42%)
Jul 12, 2006	19.94	19.94	19.65	19.69	704,931	-0.39(-1.94%)
Jul 11, 2006	19.85	20.16	19.68	20.08	996,098	-0.26(-1.29%)
Jul 10, 2006	20.53	20.57	20.30	20.35	436,378	+0.10(+0.50%)
Jul 07, 2006	20.46	20.49	20.22	20.24	729,331	-0.52(-2.49%)
Jul 06, 2006	20.61	20.92	20.61	20.76	1,172,554	+0.15(+0.75%)
Jul 05, 2006	20.68	20.71	20.49	20.61	2,484,369	-0.57(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.