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 |
| 14 May 2008 |
USD |
248.5 |
248.5 |
247 |
248 |
248 |
-0.815 (-0.33%)
|
36,508 |
| 13 May 2008 |
USD |
247.5 |
250 |
247.5 |
248.815 |
248.815 |
+6.315 (+2.60%)
|
61,088 |
| 12 May 2008 |
USD |
240 |
242.75 |
240 |
242.5 |
242.5 |
-0.5 (-0.21%)
|
2,868 |
| 9 May 2008 |
USD |
243.75 |
244 |
240 |
243 |
243 |
-4.5 (-1.82%)
|
9,343 |
| 8 May 2008 |
USD |
242.75 |
251.5 |
242.75 |
247.5 |
247.5 |
-7.5 (-2.94%)
|
12,480 |
| 7 May 2008 |
USD |
252.25 |
255.75 |
252.25 |
255 |
255 |
-5.5 (-2.11%)
|
2,146 |
| 6 May 2008 |
USD |
261 |
264 |
260.5 |
260.5 |
260.5 |
-1 (-0.38%)
|
24,313 |
| 2 May 2008 |
USD |
259 |
261.75 |
259 |
261.5 |
261.5 |
+6.75 (+2.65%)
|
8,882 |
| 1 May 2008 |
USD |
253.25 |
255.25 |
253.25 |
254.75 |
254.75 |
+0.25 (+0.10%)
|
1,852 |
| 30 Apr 2008 |
USD |
255 |
255 |
252.75 |
254.5 |
254.5 |
+0.074 (+0.03%)
|
7,191 |
| 29 Apr 2008 |
USD |
254.5 |
255.5 |
253.75 |
254.4258 |
254.4258 |
-3.824 (-1.48%)
|
8,483 |
| 28 Apr 2008 |
USD |
259.25 |
260.25 |
258 |
258.25 |
258.25 |
+5.95 (+2.36%)
|
11,476 |
| 25 Apr 2008 |
USD |
251.25 |
254.75 |
251.25 |
252.3 |
252.3 |
+9.3 (+3.83%)
|
23,185 |
| 24 Apr 2008 |
USD |
245 |
245 |
242.75 |
243 |
243 |
+2.25 (+0.93%)
|
6,815 |
| 23 Apr 2008 |
USD |
239.5 |
241 |
239 |
240.75 |
240.75 |
-2 (-0.82%)
|
7,022 |
| 22 Apr 2008 |
USD |
245 |
245 |
242 |
242.75 |
242.75 |
+4.75 (+2.00%)
|
3,490 |
| 21 Apr 2008 |
USD |
239 |
245 |
238 |
238 |
238 |
+0.75 (+0.32%)
|
8,462 |
| 18 Apr 2008 |
USD |
234 |
237.25 |
233.25 |
237.25 |
237.25 |
+1.338 (+0.57%)
|
11,374 |
| 17 Apr 2008 |
USD |
237 |
241.75 |
235.91 |
235.9123 |
235.9123 |
-1.088 (-0.46%)
|
8,676 |
| 16 Apr 2008 |
USD |
233 |
238 |
230.5 |
237 |
237 |
+1 (+0.42%)
|
1,881 |
| 15 Apr 2008 |
USD |
234 |
236.25 |
234 |
236 |
236 |
-6.75 (-2.78%)
|
904 |
| 14 Apr 2008 |
USD |
242 |
245 |
241 |
242.75 |
242.75 |
+1 (+0.41%)
|
8,671 |
| 11 Apr 2008 |
USD |
249 |
250 |
241.75 |
241.75 |
241.75 |
-0.75 (-0.31%)
|
6,529 |
| 10 Apr 2008 |
USD |
244 |
244 |
242.25 |
242.5 |
242.5 |
+9 (+3.85%)
|
2,103 |
| 9 Apr 2008 |
USD |
230.75 |
234 |
230.75 |
233.5 |
233.5 |
-0.5 (-0.21%)
|
1,465 |
| 8 Apr 2008 |
USD |
232.25 |
234.5 |
230 |
234 |
234 |
-4.52 (-1.90%)
|
10,524 |
| 7 Apr 2008 |
USD |
238 |
238.75 |
237 |
238.52 |
238.52 |
+6.77 (+2.92%)
|
4,950 |
| 4 Apr 2008 |
USD |
231.5 |
238.75 |
231.5 |
231.75 |
231.75 |
-9.75 (-4.04%)
|
926 |
| 3 Apr 2008 |
USD |
241.75 |
242 |
239.5 |
241.5 |
241.5 |
+2.5 (+1.05%)
|
10,607 |
| 2 Apr 2008 |
USD |
236.5 |
239 |
236.5 |
239 |
239 |
+11.5 (+5.05%)
|
1,337 |
