Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.46 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.67	17.99	17.57	17.74	1,281,785	+0.04(+0.24%)
Jul 28, 2011	17.71	17.93	17.66	17.69	1,104,464	-0.19(-1.04%)
Jul 27, 2011	18.19	18.21	17.87	17.88	2,344,279	-0.39(-2.16%)
Jul 26, 2011	18.20	18.38	18.14	18.27	2,717,879	+0.17(+0.95%)
Jul 25, 2011	18.21	18.25	18.08	18.10	1,355,673	-0.22(-1.21%)
Jul 22, 2011	18.31	18.35	18.28	18.33	1,566,143	-0.05(-0.27%)
Jul 21, 2011	18.14	18.45	18.04	18.38	2,408,408	+0.84(+4.78%)
Jul 20, 2011	17.31	17.56	17.25	17.54	2,352,996	+0.42(+2.43%)
Jul 19, 2011	16.96	17.22	16.94	17.12	2,833,943	-0.26(-1.48%)
Jul 18, 2011	17.48	17.63	17.29	17.38	2,126,216	-0.29(-1.66%)
Jul 15, 2011	17.77	17.77	17.50	17.67	4,467,101	+0.35(+2.03%)
Jul 14, 2011	17.54	17.59	17.25	17.32	2,524,253	-0.09(-0.49%)
Jul 13, 2011	17.23	17.61	17.19	17.41	1,244,205	+0.37(+2.19%)
Jul 12, 2011	17.13	17.26	17.01	17.04	1,734,028	-0.27(-1.57%)
Jul 11, 2011	17.49	17.63	17.25	17.31	2,936,672	-0.89(-4.88%)
Jul 08, 2011	18.07	18.21	18.07	18.20	3,673,097	-0.05(-0.27%)
Jul 07, 2011	18.13	18.32	18.10	18.25	1,413,842	+0.24(+1.35%)
Jul 06, 2011	18.02	18.09	17.92	18.00	996,147	-0.19(-1.06%)
Jul 05, 2011	18.24	18.28	18.11	18.20	2,317,687	-0.24(-1.28%)

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.