Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.94 +0.48 (+1.75%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.43	20.64	20.23	20.32	3,252,922	-0.21(-1.01%)
Jan 28, 2010	21.20	21.21	20.42	20.53	3,002,684	-0.65(-3.05%)
Jan 27, 2010	21.08	21.23	20.92	21.18	1,354,406	+0.38(+1.81%)
Jan 26, 2010	20.35	20.95	20.21	20.80	2,954,240	+0.48(+2.35%)
Jan 25, 2010	20.39	20.43	20.20	20.32	3,596,163	+1.33(+7.01%)
Jan 22, 2010	19.49	19.59	18.98	18.99	1,500,098	-0.53(-2.72%)
Jan 21, 2010	19.85	19.97	19.35	19.53	1,761,430	-0.19(-0.99%)
Jan 20, 2010	19.90	19.91	19.52	19.72	967,381	-0.67(-3.30%)
Jan 19, 2010	20.26	20.42	20.19	20.39	652,448	-0.09(-0.43%)
Jan 15, 2010	20.84	20.48	20.48	20.48	545,585	-0.36(-1.71%)
Jan 14, 2010	20.67	20.86	20.65	20.84	427,364	+0.17(+0.81%)
Jan 13, 2010	20.53	20.69	20.35	20.67	777,118	+0.42(+2.09%)
Jan 12, 2010	20.26	20.41	20.18	20.24	872,915	-0.54(-2.59%)
Jan 11, 2010	20.80	20.82	20.67	20.78	930,485	+0.22(+1.08%)
Jan 08, 2010	20.15	20.61	20.12	20.56	2,344,370	+0.29(+1.43%)
Jan 07, 2010	20.12	20.30	19.99	20.27	932,830	-0.11(-0.56%)
Jan 06, 2010	20.35	20.47	20.27	20.39	718,324	-0.34(-1.62%)
Jan 05, 2010	20.76	20.83	20.55	20.72	928,179	+0.00(+0.00%)

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.