Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

30.58 -0.33 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2009	13.08	13.13	12.79	13.07	2,015,878	-0.03(-0.26%)
May 27, 2009	13.37	13.44	13.05	13.10	962,845	-0.43(-3.19%)
May 26, 2009	12.82	13.60	12.81	13.53	1,626,136	+0.42(+3.19%)
May 22, 2009	13.28	13.29	13.10	13.12	714,005	+0.05(+0.37%)
May 21, 2009	13.01	13.12	12.88	13.07	1,022,122	-0.28(-2.10%)
May 20, 2009	13.39	13.61	13.31	13.35	1,260,370	+0.10(+0.72%)
May 19, 2009	13.15	13.36	13.07	13.25	1,535,654	-0.02(-0.15%)
May 18, 2009	12.98	13.30	12.94	13.27	862,659	+0.52(+4.08%)
May 15, 2009	12.72	12.98	12.60	12.75	1,216,382	-0.02(-0.16%)
May 14, 2009	12.58	12.88	12.56	12.77	1,606,295	+0.02(+0.16%)
May 13, 2009	12.91	13.00	12.71	12.75	1,660,704	-0.40(-3.02%)
May 12, 2009	13.21	13.25	12.93	13.15	1,872,107	+0.27(+2.07%)
May 11, 2009	12.90	13.04	12.86	12.88	1,392,522	-0.53(-3.93%)
May 08, 2009	13.29	13.49	13.05	13.41	1,747,033	+0.22(+1.66%)
May 07, 2009	13.51	13.57	13.04	13.19	1,547,945	-0.43(-3.17%)
May 06, 2009	13.61	13.66	13.38	13.62	1,643,808	+0.23(+1.74%)
May 05, 2009	13.43	13.47	13.18	13.39	2,850,950	+0.03(+0.21%)
May 04, 2009	13.27	13.36	13.22	13.36	2,050,640	+0.96(+7.73%)

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.