$23.85 0.00 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 11, 2016 | 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
2/11/201623.9524.1423.6923.852,349,078
2/10/201624.4424.5724.2924.312,232,794
2/9/201623.9324.6323.9324.452,960,412
2/8/201624.6024.6924.2924.613,277,196
2/5/201625.7425.8125.4025.481,681,558
2/4/201625.8226.0025.7025.912,515,664
2/3/201625.9026.3625.5026.322,900,650
2/2/201626.0426.1025.7525.833,106,525
2/1/201626.4326.6326.3626.57832,601
1/29/201626.1126.7126.0926.681,424,635
1/28/201626.2026.2325.8126.141,804,521
1/27/201626.0826.5326.0726.151,252,350
1/26/201625.9926.3025.6326.282,445,603
1/25/201624.5224.8424.4424.631,528,307
1/22/201624.5724.7924.4724.672,466,259
1/21/201624.4024.7424.2324.581,263,933
1/20/201624.5224.7424.0824.602,217,460
1/19/201624.8024.9624.6624.841,860,640
1/15/201624.4624.5924.2124.351,605,396
1/14/201624.7825.1924.7125.054,020,560
1/13/201625.0125.0824.3724.431,139,012
1/12/201625.1225.1924.8025.061,637,894
1/11/201624.7324.7424.3724.571,630,034
1/8/201624.3824.4024.0124.041,510,834
1/7/201624.2824.5624.1824.251,665,283
1/6/201624.1524.4524.1424.421,590,174
1/5/201624.6524.7524.4824.741,729,862
1/4/201624.7725.0324.5825.011,512,523
12/31/201525.5925.6825.4325.45881,831
12/30/201526.1526.2326.0226.08720,666
12/29/201526.2126.4226.1126.33694,559
12/28/201525.9226.0925.8126.051,321,203
12/24/201525.9626.2825.9626.17340,921
12/23/201525.8026.0625.7626.06923,340
12/22/201525.5625.7525.4025.67666,093
12/21/201525.7225.7625.2825.41801,485
12/18/201525.5325.6225.4525.471,092,197
12/17/201526.4726.4925.9825.981,056,792
12/16/201526.3926.8026.2626.75939,920
12/15/201526.0026.1225.8525.90882,915
12/14/201526.0126.0625.6425.871,052,441
12/11/201526.0326.1425.8425.87745,805
12/10/201526.3226.4226.2326.27684,587
12/9/201526.3826.7126.2626.42713,913
12/8/201526.5526.6426.3626.47919,045
12/7/201526.9326.9626.8126.96880,072
12/4/201526.5126.8826.5126.88990,322
12/3/201526.8826.9326.4826.571,454,766
12/2/201526.7626.9526.7126.781,195,981
12/1/201527.1727.1926.9227.14797,165
11/30/201527.4727.5127.2127.23906,633
11/27/201527.3527.3927.2627.29906,529
11/25/201526.9527.0326.8726.88709,166
11/24/201526.5426.8226.5326.81873,979
11/23/201526.8126.9326.6726.74593,564
11/20/201527.0427.1126.9426.98753,535
11/19/201526.8827.0526.8226.97903,763
11/18/201526.7026.7126.4526.69897,322
11/17/201526.6526.7926.5026.551,025,320
11/16/201526.0726.3626.0426.35834,988
11/13/201526.0326.2525.9526.05880,003
11/12/201526.3526.6126.3026.40823,972
11/11/201526.6126.6726.4426.54788,166
11/10/201526.4326.6626.3726.61835,784
11/9/201527.1027.1126.6426.80977,756
11/6/201527.2827.3326.9727.191,155,646
11/5/201527.1927.2026.9127.091,183,557
11/4/201526.7427.1626.6226.771,926,764
11/3/201527.0027.2226.9527.17808,940
11/2/201527.2427.2927.0927.24833,749
10/30/201526.9627.1226.8326.941,364,661
10/29/201526.5926.7326.5526.711,140,689
10/28/201526.7326.9626.4526.721,306,491
10/27/201526.5026.5026.2226.331,350,904
10/26/201526.0626.1725.8926.071,084,709
10/23/201526.1626.2926.1026.191,463,084
10/22/201525.5725.8825.5225.841,345,378
10/21/201525.5625.6525.4025.43818,375
10/20/201525.3425.5025.2925.421,043,322
10/19/201525.4825.5725.3825.55741,662
10/16/201525.4925.5525.2925.53879,191
10/15/201525.3525.5425.3325.51922,103
10/14/201525.3525.4325.2125.291,098,285
10/13/201524.9925.3724.9725.221,932,150
10/12/201525.2925.4825.2525.36931,916
10/9/201525.5425.7025.5325.621,097,007
10/8/201524.6325.2924.6125.261,312,929
10/7/201524.7425.0724.7124.951,296,250
10/6/201524.5824.8624.5524.741,717,359
10/5/201524.5324.6524.4424.621,007,453
10/2/201523.5924.1323.5324.121,405,556
10/1/201523.8423.8523.4423.661,345,773
9/30/201523.5923.6023.3423.461,383,895
9/29/201523.2923.4323.1823.291,871,243
9/28/201523.4223.4223.1623.191,323,801
9/25/201523.8623.9823.5923.691,290,190
9/24/201523.4823.7223.2923.702,292,259
9/23/201524.0624.0723.7623.861,562,994
9/22/201523.9724.0323.7723.921,583,575
9/21/201524.5824.6124.3224.421,020,650
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center