Historical Stock Prices

PHG 
$29.45
*  
0.06
0.2%
Get PHG Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 29.88 30.17 29.85 30.05 503,008
11/26/2014 29.63 29.671 29.5 29.59 458,102
11/25/2014 29.45 29.66 29.38 29.51 558,282
11/24/2014 29.56 29.62 29.34 29.49 751,576
11/21/2014 29.17 29.1951 28.92 28.98 650,434
11/20/2014 28.46 28.63 28.4 28.61 655,055
11/19/2014 29.02 29.06 28.8 28.91 441,609
11/18/2014 28.73 28.82 28.66 28.76 523,244
11/17/2014 28.27 28.4 28.21 28.29 399,900
11/14/2014 28.02 28.297 28 28.23 410,609
11/13/2014 28.29 28.47 28.21 28.33 988,238
11/12/2014 27.7 28.28 27.66 28.08 1,453,294
11/11/2014 27.97 28 27.9 27.96 617,132
11/10/2014 28 28.01 27.85 27.87 499,239
11/07/2014 27.57 27.66 27.39 27.61 485,575
11/06/2014 28.09 28.3 27.97 28 549,901
11/05/2014 27.85 27.86 27.62 27.66 624,130
11/04/2014 27.83 27.86 27.65 27.74 417,765
11/03/2014 27.91 27.96 27.74 27.79 336,137
10/31/2014 27.92 27.981 27.77 27.94 639,992
10/30/2014 27.13 27.54 27.13 27.48 453,895
10/29/2014 27.62 27.78 27.33 27.43 524,548
10/28/2014 27.47 27.56 27.34 27.56 566,789
10/27/2014 26.79 27.2 26.779 27.08 551,040
10/24/2014 26.99 27.06 26.85 27 945,940
10/23/2014 26.65 26.83 26.57 26.71 909,880
10/22/2014 26.55 26.74 26.34 26.36 1,712,915
10/21/2014 27.06 27.45 27.06 27.42 1,385,744
10/20/2014 27.05 27.385 26.91 27.38 911,589
10/17/2014 28.11 28.395 27.91 28.07 681,167
10/16/2014 27.15 27.91 27.11 27.63 1,035,675
10/15/2014 28.25 28.32 27.76 28.26 1,124,866
10/14/2014 28.63 28.67 28.43 28.5 991,120
10/13/2014 29 29.08 28.65 28.65 577,356
10/10/2014 29.35 29.45 29.06 29.08 779,462
10/09/2014 30.16 30.29 29.565 29.57 814,672
10/08/2014 30.22 30.64 30.03 30.61 564,921
10/07/2014 30.41 30.49 30.14 30.14 402,920
10/06/2014 30.83 31 30.76 30.95 391,075
10/03/2014 30.63 30.72 30.46 30.57 468,975
10/02/2014 30.87 30.88 30.41 30.58 974,722
10/01/2014 31.51 31.52 30.91 31.02 606,004
09/30/2014 31.74 31.95 31.605 31.71 566,446
09/29/2014 31.53 31.7 31.47 31.51 648,030
09/26/2014 32.01 32.07 31.85 32 932,408
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?