Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.43 -0.55 (-1.97%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.44	18.71	18.28	18.46	586,177	-0.03(-0.15%)
Nov 27, 2009	18.13	18.68	18.12	18.48	543,298	-0.65(-3.37%)
Nov 25, 2009	18.90	19.16	18.79	19.13	964,181	+0.58(+3.15%)
Nov 24, 2009	18.67	18.67	18.44	18.54	602,542	+0.07(+0.36%)
Nov 23, 2009	18.55	18.68	18.44	18.48	587,678	+0.49(+2.73%)
Nov 20, 2009	17.93	18.07	17.90	17.99	463,103	-0.30(-1.62%)
Nov 19, 2009	18.38	18.38	18.03	18.28	785,354	-0.30(-1.59%)
Nov 18, 2009	18.66	18.68	18.43	18.58	644,689	-0.03(-0.14%)
Nov 17, 2009	18.62	18.68	18.47	18.60	775,352	-0.23(-1.21%)
Nov 16, 2009	18.65	18.94	18.65	18.83	921,830	+0.48(+2.64%)
Nov 13, 2009	18.14	18.40	18.05	18.35	716,138	+0.05(+0.26%)
Nov 12, 2009	18.81	18.83	18.25	18.30	1,889,435	-0.26(-1.38%)
Nov 11, 2009	18.66	18.81	18.45	18.56	838,540	+0.32(+1.77%)
Nov 10, 2009	18.06	18.31	18.01	18.23	708,320	-0.06(-0.33%)
Nov 09, 2009	18.11	18.32	18.09	18.30	846,585	+0.61(+3.46%)
Nov 06, 2009	17.56	17.84	17.49	17.68	729,962	+0.22(+1.27%)
Nov 05, 2009	17.39	17.54	17.26	17.46	589,202	+0.28(+1.60%)
Nov 04, 2009	17.16	17.38	17.13	17.19	977,060	+0.28(+1.63%)
Nov 03, 2009	16.55	16.93	16.52	16.91	937,067	+0.05(+0.28%)

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.