Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.38 -0.60 (-2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2009	12.84	12.88	12.56	12.82	2,054,213	-0.03(-0.26%)
May 27, 2009	13.12	13.19	12.80	12.86	981,156	-0.42(-3.19%)
May 26, 2009	12.58	13.34	12.58	13.28	1,657,059	+0.41(+3.19%)
May 22, 2009	13.03	13.05	12.86	12.87	727,583	+0.05(+0.37%)
May 21, 2009	12.77	12.88	12.64	12.82	1,041,560	-0.28(-2.10%)
May 20, 2009	13.14	13.36	13.06	13.10	1,284,339	+0.09(+0.72%)
May 19, 2009	12.90	13.11	12.83	13.01	1,564,857	-0.02(-0.15%)
May 18, 2009	12.74	13.05	12.70	13.03	879,064	+0.51(+4.08%)
May 15, 2009	12.48	12.74	12.36	12.51	1,239,513	-0.02(-0.16%)
May 14, 2009	12.35	12.64	12.33	12.54	1,636,841	+0.02(+0.16%)
May 13, 2009	12.67	12.76	12.47	12.51	1,692,285	-0.39(-3.02%)
May 12, 2009	12.97	13.00	12.69	12.90	1,907,709	+0.26(+2.07%)
May 11, 2009	12.66	12.80	12.62	12.64	1,419,003	-0.52(-3.93%)
May 08, 2009	13.04	13.24	12.80	13.16	1,780,256	+0.22(+1.66%)
May 07, 2009	13.25	13.31	12.80	12.95	1,577,382	-0.42(-3.17%)
May 06, 2009	13.36	13.41	13.13	13.37	1,675,068	+0.23(+1.74%)
May 05, 2009	13.18	13.21	12.94	13.14	2,905,166	+0.03(+0.21%)
May 04, 2009	13.03	13.11	12.97	13.11	2,089,637	+0.94(+7.73%)

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.