PHG: Historical Prices for KONINKLIJKE PHLP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.60	27.80	27.44	27.49	395,000	27.49
20-Nov-09	26.68	26.88	26.63	26.76	311,300	26.76
19-Nov-09	27.34	27.34	26.82	27.20	527,900	27.20
18-Nov-09	27.76	27.80	27.42	27.64	433,400	27.64
17-Nov-09	27.70	27.80	27.48	27.68	521,200	27.68
16-Nov-09	27.75	28.18	27.75	28.02	619,600	28.02
13-Nov-09	26.85	27.38	26.84	27.30	481,400	27.30
12-Nov-09	27.98	28.02	27.16	27.23	1,270,000	27.23
11-Nov-09	27.76	27.98	27.45	27.61	563,600	27.61
10-Nov-09	26.87	27.24	26.80	27.13	476,100	27.13
9-Nov-09	26.94	27.25	26.92	27.22	569,100	27.22
6-Nov-09	26.13	26.54	26.02	26.31	490,700	26.31
5-Nov-09	25.88	26.09	25.68	25.98	396,100	25.98
4-Nov-09	25.53	25.86	25.48	25.57	656,800	25.57
3-Nov-09	24.63	25.19	24.58	25.16	629,900	25.16
2-Nov-09	25.18	25.62	24.79	25.09	821,800	25.09
30-Oct-09	25.82	25.94	25.05	25.09	938,600	25.09
29-Oct-09	25.54	26.07	25.45	26.05	547,800	26.05
28-Oct-09	25.39	25.61	25.04	25.12	747,100	25.12
27-Oct-09	26.29	26.37	25.94	26.09	891,500	26.09
26-Oct-09	27.24	27.57	26.16	26.28	732,400	26.28
23-Oct-09	27.44	27.49	26.90	26.99	433,400	26.99
22-Oct-09	27.12	27.44	26.90	27.39	544,000	27.39
21-Oct-09	26.62	27.17	26.58	26.69	444,000	26.69
20-Oct-09	27.39	27.42	26.95	27.19	618,800	27.19
19-Oct-09	27.27	27.48	27.00	27.15	746,400	27.15
16-Oct-09	27.36	27.53	27.06	27.33	765,800	27.33
15-Oct-09	27.82	28.05	27.82	28.00	971,100	28.00
14-Oct-09	28.14	28.20	27.93	28.14	875,300	28.14
13-Oct-09	27.46	27.54	27.04	27.17	952,900	27.17
12-Oct-09	26.85	27.24	26.82	27.01	1,263,900	27.01
9-Oct-09	24.99	25.27	24.91	25.11	492,200	25.11
8-Oct-09	25.06	25.28	24.85	25.10	486,800	25.10
7-Oct-09	24.63	24.80	24.41	24.57	725,500	24.57
6-Oct-09	24.16	24.69	24.16	24.61	917,100	24.61
5-Oct-09	23.20	23.57	23.12	23.49	439,000	23.49
2-Oct-09	22.95	23.22	22.83	22.89	727,100	22.89
1-Oct-09	24.01	24.07	23.34	23.35	748,100	23.35
30-Sep-09	24.64	24.66	24.08	24.36	1,058,800	24.36
29-Sep-09	24.72	24.88	24.51	24.60	643,300	24.60
28-Sep-09	24.44	25.05	24.42	24.90	403,600	24.90
25-Sep-09	24.21	24.38	24.11	24.11	857,900	24.11
24-Sep-09	25.34	25.41	24.45	24.54	1,162,600	24.54
23-Sep-09	25.35	25.65	25.08	25.13	909,600	25.13
22-Sep-09	25.59	25.59	25.31	25.45	420,300	25.45
21-Sep-09	24.93	25.17	24.80	25.04	821,300	25.04
18-Sep-09	25.53	25.60	25.24	25.31	763,300	25.31
17-Sep-09	25.65	26.09	25.62	25.82	836,700	25.82
16-Sep-09	25.23	25.48	25.11	25.47	625,100	25.47
15-Sep-09	24.62	24.90	24.40	24.86	665,400	24.86
14-Sep-09	24.16	24.54	24.12	24.49	645,800	24.49
11-Sep-09	24.75	24.81	24.46	24.62	2,196,300	24.62
10-Sep-09	24.50	24.67	24.26	24.66	595,000	24.66
9-Sep-09	24.67	24.86	24.50	24.63	841,400	24.63
8-Sep-09	24.00	24.03	23.68	23.85	1,548,700	23.85
4-Sep-09	22.49	22.93	22.37	22.80	1,022,100	22.80
3-Sep-09	21.70	21.76	21.39	21.70	570,900	21.70
2-Sep-09	21.18	21.77	21.16	21.70	635,600	21.70
1-Sep-09	21.77	22.12	21.23	21.35	1,620,000	21.35
31-Aug-09	22.71	22.78	22.50	22.55	508,800	22.55
28-Aug-09	23.33	23.40	22.84	22.99	434,200	22.99
27-Aug-09	23.12	23.21	22.59	23.07	931,600	23.07
26-Aug-09	22.94	22.95	22.66	22.74	1,033,600	22.74
25-Aug-09	23.61	23.83	23.45	23.48	817,900	23.48
24-Aug-09	23.49	23.63	23.10	23.14	378,600	23.14
21-Aug-09	23.17	23.64	23.16	23.37	603,300	23.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions