Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.93 +0.46 (+1.69%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.36	18.43	18.24	18.38	704,633	-0.24(-1.30%)
May 27, 2004	18.53	18.67	18.42	18.62	594,832	+0.48(+2.63%)
May 26, 2004	18.17	18.26	18.01	18.15	895,075	-0.07(-0.37%)
May 25, 2004	17.60	18.31	17.60	18.21	905,787	+0.35(+1.96%)
May 24, 2004	18.03	18.08	17.75	17.86	562,546	+0.19(+1.06%)
May 21, 2004	17.72	17.74	17.50	17.68	664,759	+0.22(+1.27%)
May 20, 2004	17.53	17.59	17.37	17.45	606,139	-0.26(-1.48%)
May 19, 2004	17.97	18.04	17.69	17.72	1,088,492	+0.53(+3.09%)
May 18, 2004	17.13	17.31	17.11	17.19	441,586	+0.33(+1.95%)
May 17, 2004	16.87	17.02	16.76	16.86	601,824	-0.30(-1.76%)
May 14, 2004	17.28	17.33	17.10	17.16	1,568,166	-0.28(-1.58%)
May 13, 2004	17.19	17.53	17.19	17.43	846,572	-0.15(-0.84%)
May 12, 2004	17.57	17.65	17.16	17.58	1,970,028	-0.26(-1.47%)
May 11, 2004	17.84	17.86	17.61	17.84	635,152	+0.33(+1.88%)
May 10, 2004	17.55	17.69	17.35	17.52	2,456,249	-0.55(-3.05%)
May 07, 2004	18.13	18.32	17.97	18.07	1,937,444	-0.47(-2.54%)
May 06, 2004	18.47	18.58	18.30	18.54	1,059,628	-0.56(-2.92%)
May 05, 2004	19.10	19.21	19.01	19.09	777,834	+0.11(+0.57%)
May 04, 2004	18.88	19.09	18.68	18.99	1,035,079	+0.61(+3.29%)

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.