$30.54 +0.12 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 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
9/19/201430.4930.5830.3630.54903,017
9/18/201430.5530.6230.3630.42779,134
9/17/201430.7130.7930.3730.45813,542
9/16/201430.2830.5830.2430.47676,245
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
5/29/201431.5931.8531.5431.84798,937
5/28/201431.3931.6831.3931.50575,641
5/27/201432.2732.2931.9332.07463,272
5/23/201431.7831.9631.7531.90249,051
5/22/201431.8031.8231.6531.66371,235
5/21/201431.6631.9631.6331.93397,421
5/20/201431.7631.8331.5031.58315,670
5/19/201431.5531.7631.4931.74286,875
5/16/201431.3231.5831.2931.58495,593
5/15/201432.0032.0031.5931.91545,129
5/14/201432.0732.2632.0332.06389,832
5/13/201432.3632.3732.1732.32321,612
5/12/201432.1532.3132.1232.25557,142
5/9/201431.9532.0031.6731.73690,145
5/8/201431.9832.1731.8631.89726,686
5/7/201431.8831.9331.7431.82763,915
5/6/201431.2731.3231.0631.08382,163
5/5/201430.8931.2730.8031.26391,037
5/2/201431.7532.0331.6931.84580,508
5/1/201431.9932.0631.8031.97394,849
4/30/201431.6531.9931.6331.96794,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center