Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

30.58 -0.33 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.03	10.33	9.972	10.18	3,257,856	+0.20(+1.99%)
Mar 30, 2009	10.01	11.11	9.794	9.986	3,515,776	-1.13(-10.17%)
Mar 26, 2009	10.93	11.20	10.80	11.12	2,868,606	+0.08(+0.77%)
Mar 25, 2009	10.69	11.12	10.67	11.03	3,210,909	+0.43(+4.04%)
Mar 24, 2009	10.60	10.90	10.53	10.60	2,597,019	-0.18(-1.63%)
Mar 23, 2009	10.48	10.79	10.46	10.78	2,395,800	+0.72(+7.16%)
Mar 20, 2009	10.30	10.34	10.01	10.06	1,993,404	-0.15(-1.46%)
Mar 19, 2009	10.64	10.64	10.20	10.21	2,942,925	-0.28(-2.66%)
Mar 18, 2009	10.12	10.54	9.922	10.49	4,329,559	+0.02(+0.19%)
Mar 17, 2009	10.29	10.47	10.06	10.47	3,839,876	+0.07(+0.69%)
Mar 16, 2009	10.58	10.89	10.40	10.40	2,750,075	+0.00(+0.00%)
Mar 13, 2009	10.33	10.45	10.15	10.40	0	+0.03(+0.25%)
Mar 12, 2009	10.06	10.42	9.915	10.37	2,241,001	-0.13(-1.24%)
Mar 11, 2009	10.30	10.70	10.16	10.50	2,978,820	+0.56(+5.68%)
Mar 10, 2009	9.649	10.07	9.623	9.935	2,778,325	+0.86(+9.51%)
Mar 09, 2009	9.098	9.383	9.026	9.072	2,620,398	-0.36(-3.79%)
Mar 06, 2009	9.714	9.760	9.200	9.429	0	+0.03(+0.28%)
Mar 05, 2009	9.682	9.825	9.344	9.403	1,565,338	-0.84(-8.18%)
Mar 04, 2009	10.05	10.36	10.01	10.24	2,057,732	+0.59(+6.12%)

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.