PHIAPHILIPS KON08/15/2017
LAST:

 31.76
CHANGE:
 0.09
OPEN:
31.83
HIGH:
31.86
ASK:
23.34
VOLUME:
2,058,646
CHANGE(%):
0.28
PREV:
31.67
LOW:
31.53
BID:
23.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/1731.8331.8631.5331.762,058,6460
08/14/1731.5831.7231.4831.672,262,1870
08/11/1731.5931.5931.2531.363,518,7110
08/10/1732.0232.0931.6631.743,159,3990
08/09/1732.2832.4731.9932.033,180,8860
08/08/1732.4532.5432.2932.472,588,6730
08/07/1732.2832.6032.2132.452,556,4080
08/04/1732.0532.3531.9132.242,864,6520
08/03/1732.1432.2931.8732.043,121,4270
08/02/1732.6432.8932.2232.223,304,6580
FUNDAMENTALS
Sector:
Industry:
52wk range:25.01 - 34.33
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,333-70.11
DJI21,99900.00
SP5002,465-10.05
DAX12,2791020.84
FTSE7,439550.74
NI22519,729-240.12
CAC405,189490.95
GLD1,276-110.84
BDI1,200494.26
HSI27,4092340.86