$28.39 -0.38 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 31, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
3/30/201528.8328.9328.7628.77665,523
3/27/201528.4428.7828.3528.70626,564
3/26/201528.2528.4528.0728.38768,036
3/25/201529.0729.1128.7528.77471,817
3/24/201529.2029.2228.9829.01596,336
3/23/201529.0529.2028.9729.06696,308
3/20/201528.9529.1128.7828.90973,179
3/19/201528.9429.5728.8228.971,193,091
3/18/201529.0829.7628.9829.63965,596
3/17/201528.7428.9728.6628.87533,623
3/16/201528.5728.8828.5628.82578,874
3/13/201528.0228.2227.8728.17686,405
3/12/201528.4428.4828.2028.35461,573
3/11/201528.1028.2828.0028.11651,013
3/10/201527.9928.0527.8327.831,084,076
3/9/201528.8328.9228.6628.891,057,360
3/6/201529.2629.3028.9128.94929,580
3/5/201529.6229.6229.3329.39537,533
3/4/201529.2829.4329.1429.40490,699
3/3/201529.7929.8529.5329.67550,496
3/2/201529.8929.9029.6929.801,830,104
2/27/201529.8330.1129.6829.93617,681
2/26/201529.9530.1029.7429.83587,021
2/25/201530.0330.1729.9430.10997,764
2/24/201529.7430.1029.7129.96675,457
2/23/201529.6629.7129.5129.60638,619
2/20/201528.7729.6828.7529.57769,661
2/19/201529.2129.3429.1029.16603,532
2/18/201529.0329.1728.9729.13467,392
2/17/201528.5328.7028.3228.64644,102
2/13/201528.8628.9928.8228.93950,834
2/12/201528.8129.0128.7729.00785,287
2/11/201528.1228.2628.0528.18472,176
2/10/201528.0228.2027.9128.13642,671
2/9/201527.4527.8827.4527.80924,872
2/6/201528.3628.5027.9928.061,296,288
2/5/201528.4028.9028.3428.821,215,959
2/4/201528.2728.4628.1628.201,384,209
2/3/201528.8129.0028.7328.96870,537
2/2/201527.7528.2127.7328.15688,066
1/30/201527.8427.9827.5727.591,189,952
1/29/201528.0228.2227.8928.211,185,402
1/28/201528.3428.4727.9828.012,087,492
1/27/201528.9829.0428.5928.702,671,064
1/26/201529.9130.3829.8630.31856,967
1/23/201530.0630.2729.9630.031,186,712
1/22/201529.8930.2429.7530.181,308,512
1/21/201529.3229.7329.2829.711,302,224
1/20/201529.6529.6629.1429.311,623,138
1/16/201527.7828.2427.7328.22882,813
1/15/201527.5627.7327.4327.611,251,456
1/14/201527.6027.7427.4927.66946,994
1/13/201527.5527.8427.3327.541,096,986
1/12/201528.1728.3027.8128.08902,307
1/9/201527.9727.9727.2627.581,680,810
1/8/201527.8528.2827.8228.201,131,548
1/7/201527.8127.9727.4627.901,306,722
1/6/201527.7527.9727.6027.651,348,306
1/5/201528.2328.3127.8528.021,676,184
1/2/201529.1729.2728.9129.191,230,267
12/31/201429.1929.4128.9629.00800,210
12/30/201429.3429.3729.1229.21456,477
12/29/201429.3529.6629.3029.55342,646
12/26/201429.3829.5129.3529.45168,164
12/24/201429.4829.4829.3329.39169,682
12/23/201429.3729.5129.3329.45552,055
12/22/201429.1429.2529.0329.19442,810
12/19/201428.8129.1328.7729.061,044,683
12/18/201428.9329.2828.8229.28890,031
12/17/201427.6828.2227.6428.041,261,537
12/16/201428.0128.8327.9628.41586,802
12/15/201428.8428.8927.9728.11570,976
12/12/201429.3229.3828.6728.72604,092
12/11/201429.3729.6429.3029.36608,027
12/10/201429.5329.5329.0929.17600,620
12/9/201429.2329.4629.2129.39637,602
12/8/201429.5429.6329.3329.38387,403
12/5/201429.8029.8129.6429.70315,293
12/4/201429.3929.6829.2129.60550,965
12/3/201429.9330.0129.8129.93436,875
12/2/201430.1930.2429.8629.87423,529
12/1/201430.2930.3730.0930.12746,953
11/28/201429.8830.1729.8530.05503,008
11/26/201429.6329.6729.5029.59458,102
11/25/201429.4529.6629.3829.51558,282
11/24/201429.5629.6229.3429.49751,576
11/21/201429.1729.2028.9228.98650,434
11/20/201428.4628.6328.4028.61655,055
11/19/201429.0229.0628.8028.91441,609
11/18/201428.7328.8228.6628.76523,244
11/17/201428.2728.4028.2128.29399,900
11/14/201428.0228.3028.0028.23410,609
11/13/201428.2928.4728.2128.33988,238
11/12/201427.7028.2827.6628.081,453,294
11/11/201427.9728.0027.9027.96617,132
11/10/201428.0028.0127.8527.87499,239
11/7/201427.5727.6627.3927.61485,575
11/6/201428.0928.3027.9728.00549,901
11/5/201427.8527.8627.6227.66624,130
11/4/201427.8327.8627.6527.74417,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center