Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

26.88 +0.50 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.89	17.89	17.47	17.62	2,119,467	-0.74(-4.05%)
Sep 27, 2012	18.29	18.41	18.19	18.37	2,027,519	+0.34(+1.88%)
Sep 26, 2012	18.10	18.11	17.93	18.03	1,200,478	-0.09(-0.50%)
Sep 25, 2012	18.40	18.52	18.10	18.12	1,202,020	-0.08(-0.45%)
Sep 24, 2012	18.04	18.23	17.99	18.20	705,566	-0.19(-1.02%)
Sep 21, 2012	18.60	18.60	18.34	18.39	704,388	-0.01(-0.08%)
Sep 20, 2012	18.23	18.43	18.10	18.40	617,246	-0.04(-0.20%)
Sep 19, 2012	18.37	18.54	18.25	18.44	482,979	-0.02(-0.12%)
Sep 18, 2012	18.52	18.61	18.38	18.46	684,512	-0.08(-0.45%)
Sep 17, 2012	18.65	18.75	18.51	18.55	991,901	-0.05(-0.24%)
Sep 14, 2012	18.59	18.78	18.55	18.59	1,023,619	+0.13(+0.69%)
Sep 13, 2012	18.01	18.56	17.95	18.46	2,358,811	+0.36(+1.99%)
Sep 12, 2012	18.19	18.21	18.02	18.10	793,678	-0.20(-1.07%)
Sep 11, 2012	18.22	18.39	18.21	18.30	606,807	+0.23(+1.29%)
Sep 10, 2012	18.22	18.31	18.02	18.07	1,292,335	-0.64(-3.42%)
Sep 07, 2012	18.60	18.74	18.55	18.71	1,568,952	+0.59(+3.24%)
Sep 06, 2012	17.62	18.17	17.60	18.12	1,359,519	+0.80(+4.60%)
Sep 05, 2012	17.39	17.47	17.30	17.32	543,315	+0.05(+0.26%)

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.