Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.89 +0.43 (+1.55%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.30	22.37	22.13	22.21	639,237	+0.08(+0.34%)
Mar 27, 2013	21.95	22.18	21.85	22.13	2,383,235	-0.38(-1.70%)
Mar 26, 2013	22.66	22.81	22.45	22.52	1,348,088	-0.19(-0.83%)
Mar 25, 2013	22.97	23.04	22.53	22.70	761,475	-0.19(-0.82%)
Mar 22, 2013	22.83	23.06	22.78	22.89	724,933	+0.22(+0.96%)
Mar 21, 2013	22.73	22.85	22.63	22.67	673,310	-0.41(-1.79%)
Mar 20, 2013	23.18	23.24	22.99	23.09	2,875,610	+0.37(+1.62%)
Mar 19, 2013	23.06	23.30	22.46	22.72	1,188,397	+0.42(+1.89%)
Mar 18, 2013	22.12	22.48	22.10	22.30	1,159,673	-0.26(-1.13%)
Mar 15, 2013	22.75	22.76	22.49	22.55	718,132	-0.03(-0.13%)
Mar 14, 2013	22.52	22.63	22.48	22.58	592,073	+0.27(+1.21%)
Mar 13, 2013	22.42	22.43	22.13	22.31	505,979	-0.01(-0.03%)
Mar 12, 2013	22.34	22.35	22.18	22.32	1,694,971	+0.08(+0.34%)
Mar 11, 2013	22.20	22.24	22.10	22.24	573,818	-0.28(-1.23%)
Mar 08, 2013	22.56	22.59	22.30	22.52	843,826	+0.29(+1.32%)
Mar 07, 2013	22.24	22.31	22.15	22.23	418,413	+0.07(+0.31%)
Mar 06, 2013	22.25	22.29	22.04	22.16	823,469	+0.18(+0.82%)
Mar 05, 2013	21.86	22.09	21.82	21.98	1,279,166	+0.74(+3.47%)
Mar 04, 2013	20.94	21.27	20.94	21.25	987,260	+0.03(+0.14%)

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.