Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Sep 2008 |
USD |
157 |
171 |
157 |
170 |
170 |
+10.25 (+6.42%)
|
6,356 |
| 18 Sep 2008 |
USD |
155.5 |
161.25 |
155.5 |
159.75 |
159.75 |
-7.25 (-4.34%)
|
4,241 |
| 17 Sep 2008 |
USD |
162.25 |
168 |
162.25 |
167 |
167 |
+13.5 (+8.79%)
|
24,340 |
| 16 Sep 2008 |
USD |
159.75 |
159.75 |
152.25 |
153.5 |
153.5 |
-9.5 (-5.83%)
|
3,947 |
| 15 Sep 2008 |
USD |
160 |
163 |
160 |
163 |
163 |
-9.5 (-5.51%)
|
13,786 |
| 12 Sep 2008 |
USD |
173 |
173 |
172.5 |
172.5 |
172.5 |
+3.977 (+2.36%)
|
1,175 |
| 11 Sep 2008 |
USD |
167.75 |
170 |
167.25 |
168.5227 |
168.5227 |
-0.477 (-0.28%)
|
13,407 |
| 10 Sep 2008 |
USD |
167 |
170 |
167 |
169 |
169 |
+2 (+1.20%)
|
13,402 |
| 9 Sep 2008 |
USD |
172 |
172 |
167 |
167 |
167 |
-9.5 (-5.38%)
|
1,764 |
| 8 Sep 2008 |
USD |
176.5 |
177.5 |
176.5 |
176.5 |
176.5 |
+15.5 (+9.63%)
|
950 |
| 5 Sep 2008 |
USD |
161 |
162.758 |
161 |
161 |
161 |
+3 (+1.90%)
|
4,779 |
| 4 Sep 2008 |
USD |
159.5 |
159.5 |
157.25 |
158 |
158 |
-2 (-1.25%)
|
2,886 |
| 3 Sep 2008 |
USD |
162.5 |
163 |
158.5 |
160 |
160 |
-1.5 (-0.93%)
|
15,012 |
| 2 Sep 2008 |
USD |
161.5 |
168.75 |
160.5 |
161.5 |
161.5 |
-0.5 (-0.31%)
|
4,518 |
| 1 Sep 2008 |
USD |
162 |
164.75 |
162 |
162 |
162 |
-5 (-2.99%)
|
1,105 |
| 29 Aug 2008 |
USD |
166 |
169.25 |
166 |
167 |
167 |
-5 (-2.91%)
|
3,397 |
| 28 Aug 2008 |
USD |
172.25 |
173.5 |
171 |
172 |
172 |
-1.5 (-0.86%)
|
465 |
| 27 Aug 2008 |
USD |
171 |
175 |
171 |
173.5 |
173.5 |
+0.25 (+0.14%)
|
3,342 |
| 26 Aug 2008 |
USD |
170.75 |
175 |
170.75 |
173.25 |
173.25 |
-10.75 (-5.84%)
|
480 |
| 22 Aug 2008 |
USD |
183 |
184.5 |
182.5 |
184 |
184 |
+5 (+2.79%)
|
3,727 |
| 21 Aug 2008 |
USD |
183 |
183 |
179 |
179 |
179 |
-6 (-3.24%)
|
750 |
| 20 Aug 2008 |
USD |
185 |
185 |
185 |
185 |
185 |
-2.5 (-1.33%)
|
500 |
| 19 Aug 2008 |
USD |
189 |
189 |
185 |
187.5 |
187.5 |
-6.5 (-3.35%)
|
1,694 |
| 18 Aug 2008 |
USD |
194 |
194 |
194 |
194 |
194 |
-2 (-1.02%)
|
384 |
| 15 Aug 2008 |
USD |
196.25 |
197.25 |
195.75 |
196 |
196 |
0.0 (0.0%)
|
1,215 |
| 14 Aug 2008 |
USD |
194.25 |
196 |
194.25 |
196 |
196 |
+4.096 (+2.13%)
|
834 |
| 13 Aug 2008 |
USD |
187.5 |
194 |
187.5 |
191.904 |
191.904 |
-5.346 (-2.71%)
|
726 |
| 12 Aug 2008 |
USD |
196 |
197.5 |
196 |
197.25 |
197.25 |
+4.75 (+2.47%)
|
6,908 |
| 11 Aug 2008 |
USD |
192.25 |
194 |
192 |
192.5 |
192.5 |
-1.5 (-0.77%)
|
1,027 |
| 8 Aug 2008 |
USD |
189.75 |
194.25 |
189 |
194 |
194 |
+2.75 (+1.44%)
|
2,102 |
