Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Koninklijke Philips NV (NY: PHG)
29.03 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 39.20 39.52 38.74 38.92 603,686 -0.92(-2.31%)
Feb 28, 2008 39.90 40.11 39.62 39.84 522,478 -0.51(-1.26%)
Feb 27, 2008 39.81 40.60 39.81 40.35 430,423 +0.13(+0.32%)
Feb 26, 2008 39.46 40.41 39.39 40.22 653,116 +0.39(+0.98%)
Feb 25, 2008 39.38 39.85 39.14 39.83 923,747 +0.27(+0.68%)
Feb 22, 2008 39.33 39.56 38.69 39.56 747,579 +1.16(+3.02%)
Feb 21, 2008 39.11 39.11 38.31 38.40 1,268,011 -0.69(-1.77%)
Feb 20, 2008 38.29 39.42 38.24 39.09 1,311,183 +0.29(+0.75%)
Feb 19, 2008 39.33 39.48 38.68 38.80 1,060,756 +0.90(+2.37%)
Feb 18, 2008 37.98 38.08 37.60 37.90 0 +0.00(+0.00%)
Feb 15, 2008 37.98 38.08 37.60 37.90 1,294,667 -0.51(-1.33%)
Feb 14, 2008 39.14 39.14 38.26 38.41 841,429 -0.47(-1.21%)
Feb 13, 2008 38.79 38.93 38.36 38.88 916,388 +0.78(+2.05%)
Feb 12, 2008 38.16 38.59 37.81 38.10 767,600 +0.40(+1.06%)
Feb 11, 2008 37.79 37.88 37.10 37.70 1,218,440 -0.21(-0.55%)
Feb 08, 2008 37.97 38.18 37.44 37.91 1,107,500 -0.44(-1.15%)
Feb 07, 2008 37.87 38.62 37.78 38.35 1,115,600 -0.06(-0.16%)
Feb 06, 2008 38.09 39.24 37.83 38.41 1,518,110 +1.11(+2.98%)
Feb 05, 2008 38.46 38.55 37.28 37.30 1,077,610 -2.45(-6.16%)
Feb 04, 2008 39.82 39.97 39.57 39.75 494,200 -0.15(-0.38%)
Feb 01, 2008 39.53 39.97 39.13 39.90 1,221,395 +0.50(+1.27%)
Jan 31, 2008 38.21 39.66 38.07 39.40 1,087,100 +0.31(+0.79%)
Jan 30, 2008 38.75 39.95 38.69 39.09 816,042 -0.17(-0.43%)
Jan 29, 2008 39.26 39.32 38.73 39.26 1,931,156 +0.70(+1.82%)
Jan 28, 2008 37.60 38.62 37.35 38.56 989,858 +1.12(+2.99%)
Jan 25, 2008 38.38 38.55 37.22 37.44 1,783,560 -1.13(-2.93%)
Jan 24, 2008 37.68 38.63 37.47 38.57 2,410,320 +1.19(+3.18%)
Jan 23, 2008 35.55 37.47 34.91 37.38 3,973,191 +0.54(+1.47%)
Jan 22, 2008 35.47 36.95 35.31 36.84 2,930,889 +1.20(+3.37%)
Jan 21, 2008 36.94 36.94 35.17 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.94 36.94 35.17 35.64 3,807,745 -1.24(-3.36%)
Jan 17, 2008 38.15 38.34 36.84 36.88 1,241,720 -1.11(-2.92%)
Jan 16, 2008 38.70 38.78 37.68 37.99 1,447,868 -1.31(-3.33%)
Jan 15, 2008 39.95 40.12 39.28 39.30 1,231,227 -2.23(-5.37%)
Jan 14, 2008 41.66 41.68 41.18 41.53 764,400 +1.48(+3.70%)
Jan 11, 2008 40.36 40.59 39.89 40.05 814,233 -0.49(-1.21%)
Jan 10, 2008 39.83 40.69 39.64 40.54 745,572 +0.44(+1.10%)
Jan 09, 2008 39.66 40.11 39.37 40.10 679,900 +0.33(+0.83%)
Jan 08, 2008 40.55 40.95 39.73 39.77 983,301 -0.87(-2.14%)
Jan 07, 2008 40.30 40.75 40.19 40.64 925,248 -0.15(-0.37%)
Jan 04, 2008 41.57 41.61 40.67 40.79 1,360,421 -0.77(-1.85%)
Jan 03, 2008 41.83 42.34 41.50 41.56 839,200 -0.78(-1.84%)
Jan 02, 2008 42.83 42.91 42.22 42.34 1,780,700 -0.41(-0.96%)
Jan 01, 2008 42.73 43.25 42.66 42.75 0 +0.00(+0.00%)
Dec 31, 2007 42.73 43.25 42.66 42.75 507,175 -0.46(-1.06%)
Dec 28, 2007 43.27 43.41 43.12 43.21 381,815 +0.36(+0.84%)
Dec 27, 2007 43.26 43.32 42.77 42.85 1,130,500 -1.01(-2.30%)
Dec 26, 2007 43.82 43.97 43.52 43.86 439,704 +0.15(+0.34%)
Dec 24, 2007 43.65 43.76 43.30 43.71 407,450 +0.59(+1.37%)
Dec 21, 2007 43.21 43.48 42.85 43.12 2,604,670 -1.03(-2.33%)
Dec 20, 2007 44.10 44.40 43.75 44.15 988,875 +0.43(+0.98%)
Dec 19, 2007 44.08 44.28 43.39 43.72 1,704,692 +0.52(+1.20%)
Dec 18, 2007 43.33 43.41 42.63 43.20 893,613 +0.88(+2.08%)
Dec 17, 2007 42.69 42.92 42.23 42.32 947,800 -0.84(-1.95%)
Dec 14, 2007 43.62 43.75 43.07 43.16 617,925 -0.15(-0.35%)
Dec 13, 2007 43.15 43.40 42.79 43.31 605,999 -0.20(-0.46%)
Dec 12, 2007 43.92 44.11 43.03 43.51 1,217,072 +0.84(+1.97%)
Dec 11, 2007 43.23 44.30 42.61 42.67 1,259,304 -0.79(-1.82%)
Dec 10, 2007 43.43 43.55 43.20 43.46 1,168,907 +1.85(+4.45%)
Dec 07, 2007 41.84 41.90 41.56 41.61 767,800 +0.01(+0.02%)
Dec 06, 2007 41.54 41.72 40.92 41.60 631,381 -0.41(-0.98%)
Dec 05, 2007 41.90 42.20 41.71 42.01 388,940 +0.54(+1.30%)
Dec 04, 2007 41.64 41.81 41.36 41.47 716,850 +0.04(+0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here