Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.76 +0.30 (+1.09%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.72	21.75	21.55	21.60	1,031,835	+0.03(+0.16%)
Jan 28, 2011	21.89	21.89	21.48	21.56	3,871,072	-0.46(-2.07%)
Jan 27, 2011	22.02	22.18	21.98	22.02	2,166,932	+0.15(+0.66%)
Jan 26, 2011	22.08	22.09	21.86	21.87	2,884,412	-0.26(-1.19%)
Jan 25, 2011	21.74	22.15	21.71	22.14	1,417,531	+0.26(+1.17%)
Jan 24, 2011	21.56	22.01	21.55	21.88	2,788,524	-1.24(-5.38%)
Jan 21, 2011	23.08	23.28	22.94	23.13	1,178,788	+0.17(+0.75%)
Jan 20, 2011	22.92	23.02	22.68	22.95	1,545,362	+0.18(+0.79%)
Jan 19, 2011	22.99	23.01	22.72	22.77	1,554,657	-0.61(-2.60%)
Jan 18, 2011	23.44	23.57	23.24	23.38	1,948,046	+0.41(+1.78%)
Jan 14, 2011	22.71	23.03	22.71	22.97	1,483,028	+0.24(+1.06%)
Jan 13, 2011	22.86	22.88	22.65	22.73	1,517,345	+0.63(+2.85%)
Jan 12, 2011	21.89	22.12	21.78	22.10	1,248,491	+0.28(+1.30%)
Jan 11, 2011	21.79	21.94	21.68	21.82	1,478,443	+0.44(+2.07%)
Jan 10, 2011	21.24	21.41	21.12	21.38	1,030,956	-0.05(-0.23%)
Jan 07, 2011	21.51	21.60	21.26	21.42	3,379,678	+0.81(+3.92%)
Jan 06, 2011	20.90	20.95	20.49	20.61	3,677,456	-0.66(-3.09%)
Jan 05, 2011	21.13	21.29	20.94	21.27	1,295,279	-0.17(-0.77%)
Jan 04, 2011	21.74	21.75	21.35	21.44	1,008,463	-0.24(-1.12%)

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.