Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

26.20 -0.12 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.08	25.73	24.96	25.68	4,660,860	+1.09(+4.43%)
Jun 29, 2011	24.50	24.75	24.33	24.59	4,895,080	+0.41(+1.70%)
Jun 28, 2011	23.86	24.33	23.82	24.18	2,528,749	+0.05(+0.21%)
Jun 27, 2011	23.84	24.35	23.83	24.13	3,040,450	+0.37(+1.56%)
Jun 24, 2011	23.55	23.83	23.45	23.76	5,939,447	+0.22(+0.93%)
Jun 23, 2011	22.90	23.57	22.84	23.54	5,552,984	+0.18(+0.77%)
Jun 22, 2011	22.63	23.92	22.60	23.36	12,992,627	-2.69(-10.33%)
Jun 21, 2011	25.75	26.09	25.69	26.05	1,376,882	+0.60(+2.36%)
Jun 20, 2011	25.40	25.49	25.38	25.45	388,378	-0.08(-0.31%)
Jun 17, 2011	25.64	25.79	25.32	25.53	1,284,349	+0.36(+1.43%)
Jun 16, 2011	25.12	25.33	25.04	25.17	1,368,876	+0.31(+1.25%)
Jun 15, 2011	25.17	25.32	24.79	24.86	814,520	-1.14(-4.38%)
Jun 14, 2011	25.88	26.04	25.85	26.00	529,090	+0.45(+1.76%)
Jun 13, 2011	25.48	25.73	25.44	25.55	540,397	+0.16(+0.63%)
Jun 10, 2011	25.88	25.90	25.26	25.39	990,143	-0.83(-3.17%)
Jun 09, 2011	25.91	26.33	25.85	26.22	716,396	-0.11(-0.42%)
Jun 08, 2011	26.54	26.58	26.30	26.33	987,435	-0.58(-2.16%)
Jun 07, 2011	27.05	27.18	26.91	26.91	608,714	+0.23(+0.86%)
Jun 06, 2011	27.05	27.11	26.68	26.68	770,398	-0.44(-1.62%)

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.