Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.89 +0.43 (+1.57%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.14	15.45	15.02	15.30	4,077,994	+0.27(+1.79%)
Jul 30, 2009	14.84	15.08	14.74	15.03	3,143,906	+0.71(+4.98%)
Jul 29, 2009	14.33	14.39	14.22	14.32	1,257,467	-0.01(-0.09%)
Jul 28, 2009	14.24	14.43	14.11	14.33	1,292,159	-0.12(-0.84%)
Jul 27, 2009	14.49	14.54	14.28	14.45	1,847,947	-0.28(-1.92%)
Jul 24, 2009	14.67	14.75	14.46	14.73	2,174,175	+0.19(+1.29%)
Jul 23, 2009	14.18	14.69	14.16	14.54	2,149,369	+0.42(+2.95%)
Jul 22, 2009	14.03	14.28	13.99	14.13	1,859,987	+0.11(+0.77%)
Jul 21, 2009	14.32	14.34	13.92	14.02	2,713,175	-0.08(-0.57%)
Jul 20, 2009	14.03	14.10	13.91	14.10	1,267,327	+0.36(+2.59%)
Jul 17, 2009	13.63	13.80	13.54	13.74	3,185,128	-0.06(-0.44%)
Jul 16, 2009	13.93	13.95	13.69	13.81	2,558,095	-0.04(-0.29%)
Jul 15, 2009	13.66	13.90	13.63	13.85	1,966,594	+0.77(+5.86%)
Jul 14, 2009	13.09	13.29	13.01	13.08	2,234,374	-0.03(-0.26%)
Jul 13, 2009	12.92	13.11	12.90	13.11	3,311,053	+0.87(+7.14%)
Jul 10, 2009	12.23	12.35	12.10	12.24	1,833,837	+0.30(+2.48%)
Jul 07, 2009	12.17	12.21	11.89	11.94	1,033,314	-0.17(-1.44%)
Jul 06, 2009	11.92	12.13	11.85	12.12	936,293	+0.26(+2.15%)
Jul 02, 2009	12.02	12.07	11.86	11.86	680,856	-0.60(-4.80%)

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.