Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

21.07 +0.35 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.46	19.96	19.46	19.95	447,537	+0.38(+1.96%)
Dec 28, 2012	19.77	19.81	19.56	19.56	394,330	-0.45(-2.25%)
Dec 27, 2012	19.94	20.03	19.83	20.01	477,354	+0.35(+1.80%)
Dec 26, 2012	19.83	19.87	19.61	19.66	257,343	-0.12(-0.61%)
Dec 24, 2012	19.80	19.88	19.70	19.78	137,066	-0.11(-0.53%)
Dec 21, 2012	19.77	19.92	19.72	19.89	623,558	-0.26(-1.31%)
Dec 20, 2012	20.06	20.17	19.96	20.15	1,182,721	+0.37(+1.86%)
Dec 19, 2012	19.95	19.98	19.77	19.78	869,947	+0.05(+0.27%)
Dec 18, 2012	19.70	19.86	19.64	19.73	866,844	-0.05(-0.27%)
Dec 17, 2012	19.70	19.80	19.62	19.78	622,554	+0.00(+0.00%)
Dec 14, 2012	19.67	19.87	19.66	19.78	1,820,193	+0.11(+0.53%)
Dec 13, 2012	19.68	19.80	19.61	19.67	1,126,610	-0.10(-0.49%)
Dec 12, 2012	19.80	19.90	19.76	19.77	1,900,158	+0.01(+0.04%)
Dec 11, 2012	19.80	19.92	19.72	19.76	1,061,739	+0.18(+0.92%)
Dec 10, 2012	19.55	19.59	19.52	19.58	427,939	-0.05(-0.23%)
Dec 07, 2012	19.55	19.64	19.47	19.63	646,589	-0.02(-0.08%)
Dec 06, 2012	19.64	19.65	19.51	19.64	960,569	+0.11(+0.54%)
Dec 05, 2012	19.56	19.64	19.42	19.54	856,607	-0.17(-0.88%)

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.