$27.84 -0.18 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 2015 | 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
5/22/201527.8627.9127.7627.84532,244
5/21/201527.9028.0827.8928.02676,435
5/20/201527.9928.0927.8827.99891,111
5/19/201527.7427.8827.7127.79615,538
5/18/201527.8227.9927.7327.91631,861
5/15/201528.1528.3428.0428.33742,578
5/14/201527.9228.0327.8327.931,370,790
5/13/201527.6927.7727.4327.541,267,612
5/12/201527.5427.5927.3927.46788,339
5/11/201527.4927.8027.4727.551,900,650
5/8/201527.4127.8027.4127.661,471,798
5/7/201528.1328.1728.0128.121,802,854
5/6/201528.3428.5728.2528.371,295,096
5/5/201528.1128.3328.1028.284,068,380
5/4/201528.5128.6628.4428.461,658,265
5/1/201528.7228.7828.5428.77525,970
4/30/201528.6528.8628.5928.612,161,539
4/29/201528.9129.1528.8228.943,723,939
4/28/201528.6028.9728.5528.883,747,012
4/27/201530.2930.4330.0730.081,579,934
4/24/201529.6329.7829.4929.671,775,609
4/23/201529.1029.6229.0629.501,580,589
4/22/201529.3429.4029.1629.362,135,952
4/21/201529.2829.5129.2229.452,171,474
4/20/201528.8729.1328.8428.991,081,921
4/17/201528.6028.6528.3628.64814,068
4/16/201528.8729.0628.6628.922,321,131
4/15/201529.0529.0628.7628.98798,794
4/14/201528.8728.9228.7028.82704,016
4/13/201529.1229.2528.9529.04724,135
4/10/201528.9329.1028.8829.10738,789
4/9/201529.2729.3029.0129.18787,151
4/8/201529.7229.7429.3129.41604,838
4/7/201529.6829.8129.4929.501,023,136
4/6/201529.3329.8729.3129.731,257,568
4/2/201529.1529.3529.1429.301,152,382
4/1/201528.8028.8228.4928.571,841,466
3/31/201528.2028.4428.1628.34639,084
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center