Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.91 +0.45 (+1.62%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.66	20.82	20.42	20.45	752,839	-0.24(-1.14%)
Feb 26, 2004	20.41	20.68	20.37	20.68	1,312,112	+0.11(+0.52%)
Feb 25, 2004	20.62	20.80	20.32	20.57	1,547,486	-0.03(-0.16%)
Feb 24, 2004	20.55	20.78	20.44	20.61	1,340,529	-0.27(-1.29%)
Feb 23, 2004	21.22	21.22	20.77	20.88	1,022,284	-0.58(-2.69%)
Feb 20, 2004	21.71	21.74	21.28	21.45	928,551	-0.49(-2.24%)
Feb 19, 2004	22.33	22.38	21.92	21.94	748,822	+0.01(+0.06%)
Feb 18, 2004	22.30	22.33	21.84	21.93	1,030,615	-0.25(-1.12%)
Feb 17, 2004	22.16	22.27	21.97	22.18	764,295	+0.36(+1.63%)
Feb 13, 2004	22.17	22.17	21.65	21.82	1,089,533	-0.39(-1.75%)
Feb 12, 2004	22.25	22.44	22.09	22.21	873,799	-0.17(-0.78%)
Feb 11, 2004	21.90	22.42	21.81	22.39	2,254,500	+0.44(+2.02%)
Feb 10, 2004	21.85	22.01	21.78	21.94	3,178,736	+0.73(+3.45%)
Feb 09, 2004	21.38	21.47	21.19	21.21	813,839	+0.00(+0.00%)
Feb 06, 2004	20.86	21.23	20.83	21.21	2,203,170	+0.89(+4.37%)
Feb 05, 2004	20.52	20.58	20.23	20.32	1,073,316	+0.11(+0.57%)
Feb 04, 2004	20.13	20.46	20.12	20.21	1,150,980	-0.09(-0.43%)
Feb 03, 2004	20.23	20.43	20.16	20.30	606,734	-0.02(-0.10%)

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.