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 (%)
Apr 30, 2012	14.37	14.39	14.20	14.31	1,475,751	-0.17(-1.19%)
Apr 27, 2012	14.55	14.57	14.41	14.49	1,348,049	-0.02(-0.15%)
Apr 26, 2012	14.43	14.66	14.41	14.51	1,989,818	+0.03(+0.20%)
Apr 25, 2012	14.57	14.59	14.42	14.48	10,767,517	+0.42(+2.95%)
Apr 24, 2012	13.97	14.24	13.96	14.06	1,706,998	+0.14(+1.03%)
Apr 23, 2012	14.09	14.16	13.88	13.92	3,541,051	+0.47(+3.46%)
Apr 20, 2012	13.39	13.62	13.38	13.46	1,504,669	+0.24(+1.79%)
Apr 19, 2012	13.40	13.48	13.13	13.22	1,527,406	+0.09(+0.65%)
Apr 18, 2012	13.11	13.35	13.10	13.13	1,174,788	-0.31(-2.29%)
Apr 17, 2012	13.29	13.48	13.22	13.44	1,270,496	+0.36(+2.74%)
Apr 16, 2012	13.12	13.17	12.90	13.08	1,545,636	+0.13(+1.00%)
Apr 13, 2012	13.26	13.27	12.95	12.95	1,274,427	-0.34(-2.58%)
Apr 12, 2012	13.04	13.36	13.04	13.30	3,440,548	+0.35(+2.71%)
Apr 11, 2012	13.09	13.11	12.91	12.95	1,574,298	+0.07(+0.56%)
Apr 10, 2012	13.18	13.26	12.85	12.88	3,469,863	-0.67(-4.92%)
Apr 09, 2012	13.33	13.59	13.33	13.54	634,246	-0.04(-0.32%)
Apr 05, 2012	13.47	13.66	13.46	13.58	1,609,834	-0.12(-0.89%)
Apr 04, 2012	13.78	13.86	13.58	13.71	4,921,814	-0.42(-2.99%)
Apr 03, 2012	14.37	14.44	14.04	14.13	2,250,160	-0.29(-2.04%)

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.