Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	PHG	20.72	20.7699	20.575	20.72	-0.24	600,494	5,112	18.04	21.50
2024-04-24	Z	PHG	20.99	21.01	20.84	20.97	-0.04	654,484	3,405	18.33	23.18
2024-04-23	Z	PHG	20.72	21.04	20.63	21.01	0.41	1,953,024	6,986	18.33	23.92
2024-04-22	Z	PHG	20.30	20.68	20.28	20.61	0.635	1,558,968	5,235	18.33	23.30
2024-04-19	Z	PHG	20.03	20.14	19.945	19.98		544,941	3,947	19.75	23.30
2024-04-18	Z	PHG	20.06	20.15	19.93	19.98	-0.16	505,098	4,393	19.72	21.71
2024-04-17	Z	PHG	20.01	20.215	19.91	20.15	-0.175	788,940	4,846	19.87	23.30
2024-04-16	Z	PHG	20.43	20.445	20.25	20.33	-0.08	737,430	3,469	19.65	23.16
2024-04-15	Z	PHG	20.67	20.71	20.34	20.41	0.35	1,194,855	4,349	18.33	23.30
2024-04-12	Z	PHG	20.53	20.55	20.05	20.06	-0.54	803,937	3,630	19.84	21.10
2024-04-11	Z	PHG	20.67	20.68	20.345	20.60	0.175	725,226	3,475	18.53	22.87
2024-04-10	Z	PHG	20.59	20.67	20.31	20.43	-0.205	1,239,486	4,501	18.33	22.82
2024-04-09	Z	PHG	20.57	20.725	20.51	20.64	0.20	1,133,034	3,899	18.80	22.55
2024-04-08	Z	PHG	20.31	20.595	20.295	20.45	0.38	626,295	2,875	20.16	22.54
2024-04-05	Z	PHG	20.09	20.20	20.02	20.08	-0.28	988,167	5,329	19.88	22.32
2024-04-04	Z	PHG	20.65	20.70	20.36	20.36	-0.045	1,165,536	5,405	20.00	22.49
2024-04-03	Z	PHG	20.15	20.43	20.11	20.42	0.505	886,245	4,032	20.17	22.00
2024-04-02	Z	PHG	19.99	20.05	19.88	19.92	0.095	854,575	3,853	19.72	21.81
2024-04-01	Z	PHG	20.04	20.065	19.7541	19.83	-0.165	562,181	2,773	19.72	20.05
2024-03-29	Z	PHG	20.18	20.25	19.985	20.00	-0.335	0	0	19.75	22.00
2024-03-28	Z	PHG	20.18	20.25	19.985	20.00	-0.335	924,316	4,927	19.75	22.00
2024-03-27	Z	PHG	20.15	20.41	20.15	20.33	0.275	785,714	3,131	20.15	22.16
2024-03-26	Z	PHG	20.07	20.10	19.95	20.04	0.16	651,970	2,936	19.87	22.23
2024-03-25	Z	PHG	19.99	20.06	19.86	19.89	-0.105	691,966	3,656	19.72	21.74
2024-03-22	Z	PHG	20.12	20.26	19.98	20.00	-0.37	973,330	4,503	19.75	22.87
2024-03-21	Z	PHG	20.23	20.48	20.205	20.37	-0.225	1,032,867	4,529	20.20	20.55
2024-03-20	Z	PHG	20.55	20.62	20.265	20.61	-0.19	979,678	4,747	20.36	22.80
2024-03-19	Z	PHG	20.69	20.86	20.635	20.80	0.1375	523,969	3,178	20.50	22.95
2024-03-18	Z	PHG	20.97	20.98	20.655	20.67	-0.3989	822,026	3,713	18.57	21.90
2024-03-15	Z	PHG	21.23	21.28	20.99	21.06	-0.385	710,404	3,267	20.50	23.17
2024-03-14	Z	PHG	21.60	21.63	21.38	21.45	-0.12	1,011,359	4,021	21.21	21.75
2024-03-13	Z	PHG	21.51	21.66	21.495	21.56	0.21	798,338	3,616	21.40	22.00
2024-03-12	Z	PHG	21.40	21.41	21.24	21.35	-0.06	637,857	3,626	19.43	21.50
2024-03-11	Z	PHG	21.12	21.45	21.04	21.41	0.57	823,441	4,264	19.42	21.50
2024-03-08	Z	PHG	20.89	21.05	20.805	20.84	-0.10	579,877	3,031	20.74	22.74
2024-03-07	Z	PHG	20.77	21.055	20.77	20.94	0.53	931,621	4,572	18.97	23.55
2024-03-06	Z	PHG	20.44	20.4912	20.33	20.41	0.185	545,731	2,822	20.27	22.58
2024-03-05	Z	PHG	20.21	20.315	20.19	20.23	-0.115	1,110,550	3,627	20.05	22.79
2024-03-04	Z	PHG	20.22	20.345	20.19	20.34	0.01	810,984	5,206	20.28	20.34
2024-03-01	Z	PHG	20.14	20.405	20.05	20.325	0.275	926,814	4,833	20.12	23.26
2024-02-29	Z	PHG	20.07	20.07	19.88	20.05	0.16	917,420	3,822	18.08	22.25
2024-02-28	Z	PHG	20.06	20.08	19.86	19.89	-0.26	1,111,422	4,205	17.94	21.79
2024-02-27	Z	PHG	20.20	20.2401	20.1422	20.17	0.105	516,982	3,260	17.84	21.50
2024-02-26	Z	PHG	20.05	20.14	20.025	20.08	-0.035	1,033,618	4,314	17.98	23.33
2024-02-23	Z	PHG	20.09	20.21	20.07	20.12	-0.15	1,213,781	4,163	19.91	22.67
2024-02-22	Z	PHG	20.18	20.31	20.065	20.26	0.39	932,883	3,956	19.80	21.50
2024-02-21	Z	PHG	19.68	19.91	19.55	19.87	-0.27	1,421,816	5,155	17.98	20.00
2024-02-20	Z	PHG	20.12	20.23	20.08	20.16	-0.145	731,198	3,480	20.00	22.16
2024-02-19	Z	PHG	20.22	20.42	20.1701	20.31	-0.10	0	0	20.00	22.22
2024-02-16	Z	PHG	20.22	20.42	20.1701	20.31	-0.10	682,678	3,260	20.00	22.22
2024-02-15	Z	PHG	20.30	20.45	20.15	20.41	0.335	1,071,481	4,387	19.00	23.55
2024-02-14	Z	PHG	19.97	20.08	19.845	20.07	0.025	6,605,076	6,173	18.36	23.55
2024-02-13	Z	PHG	20.08	20.17	19.93	20.04	-0.615	775,235	4,553	18.07	21.86
2024-02-12	Z	PHG	20.58	20.705	20.49	20.65	0.05	672,924	3,702	20.55	22.86
2024-02-09	Z	PHG	20.57	20.635	20.43	20.60	0.105	611,571	3,259	20.40	23.29
2024-02-08	Z	PHG	20.45	20.52	20.325	20.50	0.10	726,761	3,400	19.43	22.76
2024-02-07	Z	PHG	20.74	20.77	20.365	20.40	-0.79	1,054,367	4,769	20.11	22.23
2024-02-06	Z	PHG	20.85	21.205	20.85	21.20	0.30	3,011,900	5,410	18.39	23.88
2024-02-05	Z	PHG	20.74	20.98	20.695	20.90	-0.025	762,643	4,233	18.82	23.16
2024-02-02	Z	PHG	20.93	20.98	20.755	20.93	-0.425	929,152	4,657	20.81	23.59
2024-02-01	Z	PHG	21.12	21.37	21.04	21.34	0.21	992,442	5,413	19.28	21.60
2024-01-31	Z	PHG	21.41	21.61	21.13	21.13	-0.29	971,066	4,256	21.06	23.16
2024-01-30	Z	PHG	21.50	21.55	21.3715	21.43	-0.095	1,149,750	5,031	21.30	22.50
2024-01-29	Z	PHG	21.20	21.74	20.91	21.53	-1.235	3,315,665	10,670	19.67	21.80