Historical Stock Prices

PHG 
$29.93
*  
0.10
0.34%
Get PHG Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PHG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 29.83 30.11 29.68 29.93 614,690
02/26/2015 29.95 30.1 29.74 29.83 587,021
02/25/2015 30.03 30.17 29.94 30.1 997,764
02/24/2015 29.74 30.1 29.71 29.96 675,457
02/23/2015 29.66 29.71 29.51 29.6 638,619
02/20/2015 28.77 29.68 28.75 29.57 769,661
02/19/2015 29.21 29.34 29.1 29.16 603,532
02/18/2015 29.03 29.17 28.97 29.13 467,392
02/17/2015 28.53 28.7 28.3199 28.64 644,102
02/13/2015 28.86 28.99 28.82 28.93 950,834
02/12/2015 28.81 29.01 28.77 29 785,287
02/11/2015 28.12 28.26 28.05 28.18 472,176
02/10/2015 28.02 28.2 27.91 28.13 642,671
02/09/2015 27.45 27.88 27.45 27.8 924,872
02/06/2015 28.36 28.504 27.99 28.06 1,296,288
02/05/2015 28.4 28.9 28.34 28.82 1,215,959
02/04/2015 28.27 28.46 28.16 28.2 1,384,209
02/03/2015 28.81 29 28.73 28.96 870,537
02/02/2015 27.75 28.205 27.73 28.15 688,066
01/30/2015 27.84 27.98 27.57 27.59 1,189,952
01/29/2015 28.02 28.22 27.89 28.21 1,185,402
01/28/2015 28.34 28.47 27.98 28.01 2,087,492
01/27/2015 28.98 29.04 28.59 28.7 2,671,064
01/26/2015 29.91 30.3799 29.86 30.31 856,967
01/23/2015 30.06 30.27 29.96 30.03 1,186,712
01/22/2015 29.89 30.24 29.75 30.18 1,308,512
01/21/2015 29.32 29.73 29.28 29.71 1,302,224
01/20/2015 29.65 29.66 29.14 29.31 1,623,138
01/16/2015 27.78 28.24 27.73 28.22 882,813
01/15/2015 27.56 27.725 27.4299 27.61 1,251,456
01/14/2015 27.6 27.7368 27.49 27.66 946,994
01/13/2015 27.55 27.84 27.33 27.54 1,096,986
01/12/2015 28.17 28.3 27.81 28.08 902,307
01/09/2015 27.97 27.97 27.26 27.58 1,680,810
01/08/2015 27.85 28.28 27.82 28.2 1,131,548
01/07/2015 27.81 27.97 27.455 27.9 1,306,722
01/06/2015 27.75 27.97 27.5993 27.65 1,348,306
01/05/2015 28.23 28.31 27.85 28.02 1,676,184
01/02/2015 29.17 29.27 28.91 29.19 1,230,267
12/31/2014 29.19 29.41 28.96 29 800,210
12/30/2014 29.34 29.37 29.12 29.21 456,477
12/29/2014 29.35 29.66 29.3 29.55 342,646
12/26/2014 29.38 29.51 29.35 29.45 167,754
12/24/2014 29.48 29.48 29.334 29.39 169,682
12/23/2014 29.37 29.51 29.33 29.45 544,765
12/22/2014 29.14 29.25 29.0288 29.19 442,810
12/19/2014 28.81 29.13 28.77 29.06 1,044,683
12/18/2014 28.93 29.28 28.819 29.28 890,031
12/17/2014 27.68 28.22 27.64 28.04 1,261,537
12/16/2014 28.01 28.83 27.96 28.41 582,197
12/15/2014 28.84 28.89 27.97 28.11 570,976
12/12/2014 29.32 29.38 28.67 28.72 604,092
12/11/2014 29.37 29.64 29.3 29.36 608,027
12/10/2014 29.53 29.53 29.0893 29.17 600,620
12/09/2014 29.23 29.46 29.205 29.39 637,602
12/08/2014 29.54 29.63 29.33 29.38 387,403
12/05/2014 29.8 29.81 29.64 29.7 315,293
12/04/2014 29.39 29.681 29.21 29.6 550,965
12/03/2014 29.93 30.01 29.81 29.93 436,875
12/02/2014 30.19 30.24 29.86 29.87 423,529
12/01/2014 30.29 30.37 30.09 30.12 746,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?