| Koninklijke Philips Electronics N.V. ADS | (NY: PHG) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 28.56 | 28.71 | 28.46 | 28.64 | 533,991 | -0.29(-1.00%) |
| May 16, 2013 | 28.89 | 29.14 | 28.85 | 28.93 | 1,302,108 | -0.01(-0.03%) |
| May 15, 2013 | 28.65 | 28.95 | 28.63 | 28.94 | 975,339 | +0.92(+3.28%) |
| May 13, 2013 | 28.02 | 28.11 | 27.92 | 28.02 | 684,701 | +0.04(+0.14%) |
| May 10, 2013 | 27.92 | 28.00 | 27.71 | 27.98 | 980,574 | +0.95(+3.51%) |
| May 09, 2013 | 27.20 | 27.36 | 26.93 | 27.03 | 274,850 | -0.11(-0.41%) |
| May 08, 2013 | 27.16 | 27.18 | 27.02 | 27.14 | 422,635 | +0.39(+1.46%) |
| May 07, 2013 | 26.93 | 26.96 | 26.65 | 26.75 | 603,243 | -1.51(-5.34%) |
| May 06, 2013 | 28.06 | 28.26 | 27.91 | 28.26 | 759,918 | +0.00(+0.00%) |
| May 03, 2013 | 28.13 | 28.34 | 27.76 | 28.26 | 579,622 | +0.50(+1.80%) |
| May 02, 2013 | 27.56 | 27.86 | 27.50 | 27.76 | 521,254 | +0.40(+1.46%) |
| May 01, 2013 | 27.59 | 27.63 | 27.34 | 27.36 | 472,034 | -0.24(-0.87%) |
| Apr 30, 2013 | 27.42 | 27.65 | 27.37 | 27.60 | 416,864 | -0.19(-0.68%) |
| Apr 29, 2013 | 27.80 | 27.97 | 27.73 | 27.79 | 405,620 | +0.10(+0.36%) |
| Apr 26, 2013 | 27.57 | 27.75 | 27.66 | 27.69 | 568,319 | -0.03(-0.11%) |
| Apr 25, 2013 | 27.75 | 28.01 | 27.69 | 27.72 | 725,181 | +0.15(+0.54%) |
| Apr 24, 2013 | 27.40 | 27.66 | 27.36 | 27.57 | 651,492 | +0.43(+1.58%) |
| Apr 23, 2013 | 26.92 | 27.29 | 26.65 | 27.14 | 2,233,724 | +0.26(+0.97%) |
| Apr 22, 2013 | 27.13 | 27.25 | 26.59 | 26.88 | 1,643,912 | -1.42(-5.02%) |
| Apr 19, 2013 | 28.39 | 28.62 | 28.13 | 28.30 | 1,541,510 | -0.14(-0.49%) |
| Apr 18, 2013 | 28.82 | 28.82 | 28.27 | 28.44 | 885,003 | -0.05(-0.18%) |
| Apr 17, 2013 | 29.01 | 29.02 | 28.41 | 28.49 | 1,110,588 | -1.30(-4.36%) |
| Apr 16, 2013 | 29.82 | 29.85 | 29.63 | 29.79 | 1,015,953 | +0.46(+1.57%) |
| Apr 15, 2013 | 29.77 | 29.80 | 29.30 | 29.33 | 719,059 | -0.59(-1.97%) |
| Apr 12, 2013 | 29.87 | 30.04 | 29.77 | 29.92 | 594,225 | -0.73(-2.38%) |
| Apr 11, 2013 | 30.57 | 30.93 | 30.52 | 30.65 | 559,214 | +0.42(+1.39%) |
| Apr 10, 2013 | 29.76 | 30.30 | 29.76 | 30.23 | 469,922 | +0.63(+2.13%) |
| Apr 09, 2013 | 29.50 | 29.71 | 29.29 | 29.60 | 324,049 | +0.32(+1.09%) |
| Apr 08, 2013 | 29.15 | 29.32 | 29.05 | 29.28 | 511,217 | -0.09(-0.31%) |
| Apr 05, 2013 | 29.00 | 29.44 | 28.91 | 29.37 | 441,945 | -0.36(-1.21%) |
| Apr 04, 2013 | 29.73 | 29.99 | 29.50 | 29.73 | 400,900 | +0.06(+0.20%) |
| Apr 03, 2013 | 29.93 | 30.03 | 29.58 | 29.67 | 638,825 | -0.17(-0.57%) |
| Apr 02, 2013 | 29.92 | 30.11 | 29.80 | 29.84 | 550,919 | +0.44(+1.50%) |
