$27.38 0.00 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
10/20/201427.0527.3926.9127.38911,589
10/17/201428.1128.4027.9128.07681,167
10/16/201427.1527.9127.1127.631,035,675
10/15/201428.2528.3227.7628.261,124,866
10/14/201428.6328.6728.4328.50991,120
10/13/201429.0029.0828.6528.65577,356
10/10/201429.3529.4529.0629.08779,462
10/9/201430.1630.2929.5729.57814,672
10/8/201430.2230.6430.0330.61564,921
10/7/201430.4130.4930.1430.14402,920
10/6/201430.8331.0030.7630.95391,075
10/3/201430.6330.7230.4630.57468,975
10/2/201430.8730.8830.4130.58974,722
10/1/201431.5131.5230.9131.02606,004
9/30/201431.7431.9531.6131.71566,446
9/29/201431.5331.7031.4731.51648,030
9/26/201432.0132.0731.8532.00932,408
9/25/201431.7731.7731.4331.521,525,553
9/24/201431.9732.1431.8132.082,690,459
9/23/201430.8131.3530.7931.26933,603
9/22/201430.2930.3230.0630.14520,707
9/19/201430.4930.5830.3630.54903,017
9/18/201430.5530.6230.3630.42779,134
9/17/201430.7130.7930.3730.45813,542
9/16/201430.2830.5830.2430.47753,743
9/15/201430.5430.5630.2730.28751,757
9/12/201430.0930.2629.9830.17594,518
9/11/201430.1430.2930.0930.23354,892
9/10/201430.5330.6730.4730.63536,907
9/9/201430.4730.6030.3830.47374,245
9/8/201430.6830.7730.4730.49491,799
9/5/201430.7830.8130.4930.69740,806
9/4/201430.5230.7830.5230.66506,964
9/3/201430.7630.8030.6430.67257,925
9/2/201430.3630.4430.3330.42530,885
8/29/201430.4230.5530.2930.53368,504
8/28/201430.5330.7830.5130.70395,103
8/27/201430.8330.9330.7630.90372,303
8/26/201430.8331.0830.7930.79310,117
8/25/201430.4530.8130.3730.67310,739
8/22/201430.4030.4630.2130.32520,964
8/21/201430.5530.7130.5030.64532,512
8/20/201430.2030.3630.1630.29248,988
8/19/201430.3630.4530.3230.37292,044
8/18/201430.1930.3630.1830.29270,591
8/15/201430.3430.3729.7830.051,183,907
8/14/201429.9429.9729.7229.801,287,469
8/13/201430.0530.0929.8729.97303,655
8/12/201429.8829.9429.8229.88294,818
8/11/201430.2130.2430.0230.02288,319
8/8/201429.7329.9629.5829.94641,233
8/7/201430.4130.4729.8829.94918,895
8/6/201430.1530.4930.1530.38905,606
8/5/201430.7730.8830.5430.62388,294
8/4/201430.9931.0130.7530.90500,304
8/1/201430.9931.1830.8931.041,270,995
7/31/201431.0631.1730.8030.801,171,856
7/30/201431.5631.6831.3531.54342,878
7/29/201431.9332.0131.6731.67372,392
7/28/201431.6231.7131.3831.64511,233
7/25/201431.6931.8331.6431.72422,795
7/24/201432.0032.1731.9832.01604,861
7/23/201431.8931.9531.8131.89631,470
7/22/201431.4831.8131.4731.66540,552
7/21/201431.0631.5030.9831.451,388,488
7/18/201431.4831.7431.3031.682,159,345
7/17/201431.4431.6231.3931.481,519,246
7/16/201431.5831.7331.5131.68364,777
7/15/201431.5731.6231.4331.582,704,739
7/14/201432.0432.0431.8731.90312,898
7/11/201431.5331.6331.4631.591,319,349
7/10/201431.5031.7231.4131.651,446,260
7/9/201432.1532.4432.1332.39606,543
7/8/201432.3332.3831.8631.991,577,670
7/7/201431.5331.5731.4131.44756,401
7/3/201431.8031.8931.7631.78209,612
7/2/201431.7831.7831.5731.671,085,456
7/1/201431.7331.8731.7031.71507,418
6/30/201431.5631.8231.5031.761,835,714
6/27/201430.2830.5030.2130.47457,947
6/26/201430.3730.4029.9330.35684,516
6/25/201430.5630.7430.5230.68505,093
6/24/201430.8730.9130.6130.62735,883
6/23/201431.1431.1531.0031.07797,417
6/20/201431.3131.4431.2831.401,232,156
6/19/201431.4531.5731.4231.46437,475
6/18/201431.0431.2530.9131.24424,816
6/17/201430.9631.0430.8830.97831,135
6/16/201431.0531.2131.0031.16535,951
6/13/201431.1731.2431.0731.162,019,087
6/12/201431.4431.6031.3531.41554,972
6/11/201432.2732.3432.0832.17340,350
6/10/201432.6432.7932.5832.75274,846
6/9/201432.4332.5832.4232.54215,513
6/6/201432.1732.3132.0832.29272,949
6/5/201431.8532.0431.7031.99291,802
6/4/201431.5331.5831.4331.53412,981
6/3/201431.7331.8631.6331.73497,376
6/2/201431.8131.8231.5331.551,074,791
5/30/201431.5331.7031.5031.54409,728
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center