Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.87 +0.41 (+1.49%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.62	21.09	20.49	20.62	2,455,637	-0.75(-3.50%)
May 27, 2010	20.61	21.37	20.56	21.37	7,391,213	+1.57(+7.93%)
May 26, 2010	20.19	20.50	19.75	19.80	2,130,556	-0.08(-0.42%)
May 25, 2010	19.16	19.92	19.00	19.88	1,292	-0.28(-1.37%)
May 24, 2010	20.32	20.59	20.12	20.16	2,076,688	-0.66(-3.19%)
May 21, 2010	20.05	20.83	19.94	20.82	2,890,537	+0.66(+3.26%)
May 20, 2010	20.05	20.71	19.96	20.17	3,482,521	-1.16(-5.45%)
May 19, 2010	21.13	21.44	20.84	21.33	2,908,774	-0.03(-0.16%)
May 18, 2010	22.21	22.32	21.26	21.36	5,967	-0.34(-1.56%)
May 17, 2010	21.61	21.76	20.92	21.70	2,224,383	+0.27(+1.26%)
May 14, 2010	21.43	21.98	21.11	21.43	2,164,641	-0.58(-2.64%)
May 13, 2010	22.30	22.47	21.98	22.01	1,343,645	-0.74(-3.25%)
May 12, 2010	22.75	22.87	22.55	22.75	7,254,009	+0.66(+3.01%)
May 11, 2010	22.39	22.54	22.09	22.09	7,238	-0.25(-1.11%)
May 10, 2010	22.33	22.39	22.05	22.34	6,040,044	+2.25(+11.19%)
May 07, 2010	20.61	20.85	19.61	20.09	3,852,650	-0.51(-2.48%)
May 06, 2010	21.38	21.65	19.29	20.60	2,872,348	-0.89(-4.15%)
May 05, 2010	21.51	21.74	21.47	21.49	2,815,797	-0.58(-2.63%)
May 04, 2010	22.63	22.63	21.98	22.07	1,819,037	-1.35(-5.76%)

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.