Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh $32.66

down -1.93


22/4/2014 06:40 PM  |  NYSE : PHG  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
4/22/201432.3332.8832.3232.661,175,990
4/21/201434.3934.7534.2734.59572,051
4/17/201434.5334.6534.2834.56748,401
4/16/201434.7735.0734.5935.07303,628
4/15/201434.3734.5033.8534.33433,268
4/14/201434.3734.4134.1634.40400,750
4/11/201434.7635.0834.7134.76328,015
4/10/201435.7935.8535.1235.14426,062
4/9/201435.5635.9635.4535.95457,604
4/8/201434.8735.1134.6535.03415,704
4/7/201435.1935.3434.9535.03376,037
4/4/201435.4335.5635.2035.20346,136
4/3/201435.3235.4435.1435.33214,912
4/2/201435.2235.3835.1335.36352,092
4/1/201435.3435.3735.1735.34341,824
3/31/201435.4435.4835.0935.16472,181
3/28/201435.1335.5635.1135.37748,244
3/27/201434.4934.8334.4134.68506,259
3/26/201434.6834.7234.3334.35486,034
3/25/201434.0434.1733.7534.11368,115
3/24/201434.0134.1733.4733.82499,279
3/21/201433.5033.6733.0933.13750,661
3/20/201433.0333.5533.0233.39653,128
3/19/201433.9434.0633.2433.48342,800
3/18/201433.5034.0833.5033.98337,395
3/17/201433.7534.0333.6533.72421,255
3/14/201432.9433.5332.9333.16649,226
3/13/201434.5434.6533.2333.33825,665
3/12/201434.2934.8134.1734.75493,480
3/11/201434.9435.2834.7334.89447,308
3/10/201434.8234.8534.4434.69272,467
3/7/201435.2835.3434.8735.04310,977
3/6/201435.1435.3935.0435.31504,390
3/5/201434.6134.7034.4434.53325,628
3/4/201434.7134.8634.6434.75433,992
3/3/201434.0834.5333.8333.89472,995
2/28/201434.9435.0934.6434.85475,399
2/27/201434.4634.8434.3334.83642,194
2/26/201434.6634.7934.4434.56521,508
2/25/201434.9135.1234.6434.83438,285
2/24/201434.8535.1134.8434.90298,523
2/21/201434.6134.8434.5334.71603,885
2/20/201435.0435.1334.9535.07483,201
2/19/201436.1136.3435.7635.79891,635
2/18/201436.3936.4136.0836.15371,728
2/14/201435.7235.8535.6235.84235,049
2/13/201435.4035.8135.3835.81298,270
2/12/201435.5335.8235.5235.76479,860
2/11/201435.5135.8135.4635.73766,838
2/10/201435.3235.3535.0735.15366,046
2/7/201435.0735.4634.9935.42440,391
2/6/201434.7435.1334.7335.00964,241
2/5/201434.1334.2333.8134.04611,919
2/4/201434.4934.7534.4434.61594,443
2/3/201434.9034.9434.0434.071,094,050
1/31/201434.3834.9034.2034.70966,918
1/30/201435.1135.1534.7334.91608,682
1/29/201434.6034.9034.5134.61665,392
1/28/201435.4036.1535.3835.871,036,690
1/27/201436.3936.4135.8235.89788,832
1/24/201436.9637.0235.8035.821,583,860
1/23/201437.3837.6737.1537.60696,372
1/22/201437.5637.6837.4537.53747,953
1/21/201437.8837.9537.6237.88538,572
1/17/201438.0638.1437.8637.94348,153
1/16/201438.1238.2938.1138.21931,280
1/15/201437.9638.4037.9438.361,422,090
1/14/201437.8337.9737.7537.86644,928
1/13/201437.6337.8337.4037.47454,445
1/10/201438.0838.0837.7137.92872,274
1/9/201437.2237.2836.8537.13325,173
1/8/201437.2137.3737.0437.11416,154
1/7/201437.2137.2437.0737.15375,165
1/6/201436.9637.0736.8536.90442,015
1/3/201436.7536.7936.4836.54219,555
1/2/201436.5736.7636.4036.65559,484
12/31/201336.5737.0036.5736.97364,094
12/30/201336.5936.7436.4836.64296,506
12/27/201336.6836.9636.6636.95487,485
12/26/201336.4136.6936.4036.61233,437
12/24/201336.1636.4236.0536.38122,820
12/23/201335.9536.3335.9336.30304,166
12/20/201336.0036.2936.0036.26499,228
12/19/201335.6736.0035.5235.92607,336
12/18/201335.2635.7735.0635.73530,385
12/17/201334.9335.1434.7734.98495,202
12/16/201334.9335.3734.9135.28936,687
12/13/201333.8933.9533.7033.92296,581
12/12/201334.1834.2534.0034.06458,014
12/11/201335.1835.1834.7034.74321,019
12/10/201334.7434.9134.6734.69270,931
12/9/201334.7934.9234.6734.74334,316
12/6/201334.7335.2234.7135.22242,348
12/5/201334.6334.8334.3634.47399,212
12/4/201334.4434.9334.4234.78319,360
12/3/201335.1735.3134.9234.97289,737
12/2/201335.5535.6635.3935.41314,128
11/29/201335.7835.8835.7335.76198,370
11/27/201335.4835.6835.3935.67329,022
11/26/201335.1735.2534.9435.00315,652
Trading Center