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 (%)
Sep 30, 2010	21.77	22.07	21.53	21.66	550	-0.03(-0.13%)
Sep 29, 2010	21.81	21.92	21.61	21.69	4,223	-0.04(-0.19%)
Sep 28, 2010	21.45	21.77	21.11	21.73	7,536	+0.48(+2.28%)
Sep 27, 2010	21.56	21.56	21.24	21.24	698,125	-0.44(-2.04%)
Sep 24, 2010	21.26	21.71	21.24	21.69	1,413,475	+1.28(+6.27%)
Sep 23, 2010	20.52	20.70	20.35	20.41	10,878	-0.84(-3.97%)
Sep 22, 2010	21.45	21.56	21.11	21.25	979,923	-0.10(-0.45%)
Sep 21, 2010	21.56	21.58	21.20	21.35	35,899	+0.19(+0.88%)
Sep 20, 2010	20.98	21.19	20.88	21.16	3,071,487	+0.42(+2.03%)
Sep 17, 2010	20.74	20.94	20.61	20.74	6,992,288	+0.08(+0.40%)
Sep 15, 2010	20.74	20.77	20.60	20.66	4,863,416	-0.11(-0.53%)
Sep 14, 2010	20.88	20.90	20.70	20.77	80,518	-0.61(-2.85%)
Sep 13, 2010	21.42	21.52	21.31	21.38	831,022	+0.46(+2.22%)
Sep 10, 2010	20.70	20.95	20.63	20.91	1,147,578	+0.16(+0.77%)
Sep 09, 2010	21.00	21.06	20.67	20.75	3,691	+0.17(+0.81%)
Sep 08, 2010	20.50	20.76	20.49	20.59	6,624	+0.01(+0.03%)
Sep 07, 2010	20.59	20.69	20.50	20.58	3,338	-0.56(-2.65%)
Sep 03, 2010	21.20	21.33	20.93	21.14	904,471	+0.44(+2.10%)
Sep 02, 2010	20.73	20.84	20.56	20.70	33,441	+0.17(+0.84%)

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.