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 (%)
Feb 26, 2010	19.44	19.75	19.28	19.69	493,518	+0.09(+0.45%)
Feb 25, 2010	19.36	19.64	19.29	19.61	797,247	-0.19(-0.98%)
Feb 24, 2010	19.73	19.98	19.65	19.80	442,508	+0.07(+0.34%)
Feb 23, 2010	20.04	20.18	19.69	19.73	1,482,733	-0.65(-3.17%)
Feb 22, 2010	20.66	20.67	20.37	20.38	1,344,006	+0.18(+0.90%)
Feb 19, 2010	19.90	20.24	19.83	20.20	1,575,812	-0.19(-0.92%)
Feb 18, 2010	20.23	20.43	20.18	20.39	639,904	+0.34(+1.71%)
Feb 17, 2010	20.08	20.24	19.99	20.04	541,791	+0.44(+2.23%)
Feb 16, 2010	19.27	19.69	19.14	19.61	892,565	+0.10(+0.52%)
Feb 12, 2010	19.28	19.50	19.50	19.50	613,578	-0.32(-1.59%)
Feb 11, 2010	19.55	19.82	19.36	19.82	560,847	+0.34(+1.72%)
Feb 10, 2010	19.61	19.73	19.33	19.48	751,474	-0.27(-1.36%)
Feb 09, 2010	19.45	19.94	19.24	19.75	1,503,644	+0.68(+3.56%)
Feb 08, 2010	19.34	19.52	19.07	19.07	880,861	-0.38(-1.97%)
Feb 05, 2010	19.49	19.55	18.92	19.46	2,006,331	-0.31(-1.56%)
Feb 04, 2010	20.49	20.50	19.75	19.77	1,077,714	-1.16(-5.56%)
Feb 03, 2010	20.96	21.08	20.80	20.93	698,448	-0.02(-0.10%)
Feb 02, 2010	20.73	21.02	20.65	20.95	1,114,258	+0.22(+1.07%)

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.