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 (%)
Feb 29, 2012	15.24	15.30	15.01	15.02	2,293,232	-0.14(-0.94%)
Feb 28, 2012	14.94	15.17	14.92	15.17	3,188,530	+0.01(+0.05%)
Feb 27, 2012	15.01	15.25	14.98	15.16	2,711,162	-0.06(-0.42%)
Feb 24, 2012	15.26	15.32	15.20	15.22	1,855,885	+0.08(+0.52%)
Feb 23, 2012	14.98	15.16	14.85	15.15	870,590	+0.25(+1.68%)
Feb 22, 2012	14.98	15.07	14.84	14.89	962,746	-0.40(-2.62%)
Feb 21, 2012	15.47	15.50	15.24	15.30	1,552,375	+0.14(+0.90%)
Feb 17, 2012	15.18	15.20	15.08	15.16	1,018,111	+0.32(+2.12%)
Feb 16, 2012	14.52	14.87	14.48	14.84	744,526	+0.35(+2.42%)
Feb 15, 2012	14.69	14.70	14.48	14.49	878,339	-0.07(-0.49%)
Feb 14, 2012	14.53	14.58	14.42	14.57	1,494,318	-0.24(-1.64%)
Feb 13, 2012	14.77	14.86	14.72	14.81	503,403	+0.17(+1.17%)
Feb 10, 2012	14.63	14.70	14.54	14.64	854,056	-0.51(-3.36%)
Feb 09, 2012	15.16	15.19	15.03	15.15	675,761	+0.16(+1.05%)
Feb 08, 2012	15.00	15.04	14.84	14.99	523,929	-0.01(-0.05%)
Feb 07, 2012	14.87	15.03	14.75	15.00	931,539	+0.08(+0.53%)
Feb 06, 2012	14.85	14.97	14.80	14.92	576,716	+0.04(+0.24%)
Feb 03, 2012	14.57	14.93	14.55	14.88	946,843	+0.30(+2.06%)
Feb 02, 2012	14.69	14.69	14.55	14.58	1,442,880	-0.15(-1.02%)

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.