Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.46 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.22	21.26	21.12	21.12	1,863,934	-0.27(-1.24%)
Apr 28, 2011	21.24	21.41	21.22	21.38	693,165	-0.09(-0.43%)
Apr 27, 2011	21.28	21.49	21.10	21.48	732,600	+0.26(+1.22%)
Apr 26, 2011	21.18	21.26	21.08	21.22	797,557	+0.26(+1.23%)
Apr 25, 2011	20.92	21.03	20.86	20.96	937,207	-0.01(-0.07%)
Apr 21, 2011	21.05	21.07	20.88	20.97	2,878,780	-0.24(-1.11%)
Apr 20, 2011	21.28	21.40	21.10	21.21	3,939,289	+0.22(+1.06%)
Apr 19, 2011	20.90	21.03	20.78	20.99	1,847,411	-0.42(-1.94%)
Apr 18, 2011	21.35	21.47	21.05	21.40	1,132,843	-0.50(-2.29%)
Apr 15, 2011	21.81	22.06	21.64	21.91	1,254,304	-0.28(-1.26%)
Apr 14, 2011	21.86	22.23	21.83	22.18	1,660,628	-0.04(-0.19%)
Apr 13, 2011	22.36	22.40	22.11	22.23	1,279,563	+0.09(+0.42%)
Apr 12, 2011	22.20	22.22	21.96	22.13	593,488	-0.32(-1.43%)
Apr 11, 2011	22.53	22.63	22.39	22.46	665,850	-0.11(-0.48%)
Apr 08, 2011	22.74	22.80	22.50	22.56	378,495	+0.04(+0.19%)
Apr 07, 2011	22.55	22.65	22.39	22.52	551,272	+0.04(+0.16%)
Apr 06, 2011	22.47	22.53	22.44	22.49	549,588	+0.04(+0.16%)
Apr 05, 2011	22.32	22.47	22.21	22.45	574,555	-0.26(-1.14%)
Apr 04, 2011	22.76	22.79	22.61	22.71	830,224	+0.27(+1.22%)

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.