PHIAPHILIPS KON04/28/2017
LAST:

 31.82
CHANGE:
 0.17
OPEN:
31.99
HIGH:
31.99
ASK:
23.34
VOLUME:
3,489,367
CHANGE(%):
0.53
PREV:
31.99
LOW:
31.67
BID:
23.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/1731.9931.9931.6731.823,489,3670
04/27/1731.6632.0031.5831.993,171,7870
04/26/1731.5231.8431.4931.732,923,5720
04/25/1731.7331.7431.4831.604,083,5620
04/24/1731.3231.7831.1031.608,293,4130
04/21/1730.3730.6330.2330.506,145,7870
04/20/1730.0030.2029.8730.153,295,0460
04/19/1729.7830.2129.7730.023,193,1540
04/18/1729.8230.0929.7229.763,524,4580
04/17/1729.7329.7329.7329.7300
FUNDAMENTALS
Sector:
Industry:
52wk range:20.90 - 32.00
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
COMP6,047-20.03
DJI20,958-230.11
SP5002,384-50.21
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,263-50.40
BDI1,200494.26
HSI24,615-830.34