Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.94 +0.48 (+1.75%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.847	10.14	9.786	9.994	3,319,810	+0.19(+1.99%)
Mar 30, 2009	9.826	10.90	9.611	9.800	3,582,634	-1.71(-14.89%)
Mar 26, 2009	11.33	11.60	11.19	11.51	2,769,577	+0.09(+0.76%)
Mar 25, 2009	11.08	11.52	11.06	11.43	3,100,063	+0.44(+4.04%)
Mar 24, 2009	10.98	11.28	10.91	10.98	2,507,366	-0.18(-1.63%)
Mar 23, 2009	10.85	11.17	10.83	11.16	2,313,093	+0.75(+7.16%)
Mar 20, 2009	10.67	10.71	10.37	10.42	1,924,588	-0.15(-1.46%)
Mar 19, 2009	11.02	11.02	10.57	10.57	2,841,330	-0.29(-2.66%)
Mar 18, 2009	10.48	10.92	10.28	10.86	4,180,096	+0.02(+0.19%)
Mar 17, 2009	10.65	10.84	10.42	10.84	3,707,317	+0.07(+0.69%)
Mar 16, 2009	10.96	11.28	10.77	10.77	2,655,138	+0.00(+0.00%)
Mar 13, 2009	10.70	10.82	10.51	10.77	0	+0.03(+0.25%)
Mar 12, 2009	10.42	10.79	10.27	10.74	2,163,638	-0.13(-1.24%)
Mar 11, 2009	10.67	11.08	10.52	10.87	2,875,986	+0.58(+5.68%)
Mar 10, 2009	9.994	10.43	9.968	10.29	2,682,413	+0.89(+9.51%)
Mar 09, 2009	9.423	9.719	9.349	9.396	2,529,938	-0.37(-3.79%)
Mar 06, 2009	10.06	10.11	9.529	9.766	0	+0.03(+0.28%)
Mar 05, 2009	10.03	10.18	9.679	9.739	1,511,300	-0.87(-8.18%)
Mar 04, 2009	10.40	10.73	10.36	10.61	1,986,696	+0.61(+6.12%)

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.