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 |
| 1 Apr 2008 |
USD |
224 |
229.25 |
224 |
227.5 |
227.5 |
+5.25 (+2.36%)
|
4,000 |
| 31 Mar 2008 |
USD |
225 |
225 |
222.25 |
222.25 |
222.25 |
-2 (-0.89%)
|
480 |
| 28 Mar 2008 |
USD |
222 |
224.25 |
222 |
224.25 |
224.25 |
+2.25 (+1.01%)
|
6,262 |
| 27 Mar 2008 |
USD |
222 |
223 |
216.5 |
222 |
222 |
+2.5 (+1.14%)
|
11,850 |
| 26 Mar 2008 |
USD |
220 |
222 |
219.5 |
219.5 |
219.5 |
-2.5 (-1.13%)
|
4,903 |
| 25 Mar 2008 |
USD |
222.75 |
223 |
219 |
222 |
222 |
+2.75 (+1.25%)
|
2,010 |
| 20 Mar 2008 |
USD |
219.25 |
219.25 |
216 |
219.25 |
219.25 |
+7.935 (+3.76%)
|
2,538 |
| 19 Mar 2008 |
USD |
211.5 |
213 |
210.5 |
211.3148 |
211.3148 |
+9.815 (+4.87%)
|
13,509 |
| 18 Mar 2008 |
USD |
204 |
207.25 |
201.5 |
201.5 |
201.5 |
+0.2 (+0.10%)
|
15,551 |
| 17 Mar 2008 |
USD |
203.5 |
204 |
200 |
201.3 |
201.3 |
-3.7 (-1.80%)
|
24,929 |
| 14 Mar 2008 |
USD |
205 |
207 |
205 |
205 |
205 |
-5.75 (-2.73%)
|
7,860 |
| 13 Mar 2008 |
USD |
210 |
211.75 |
210 |
210.75 |
210.75 |
-3.25 (-1.52%)
|
17,215 |
| 12 Mar 2008 |
USD |
211 |
215 |
210 |
214 |
214 |
+2.45 (+1.16%)
|
4,645 |
| 11 Mar 2008 |
USD |
209 |
213.5 |
209 |
211.55 |
211.55 |
+1.55 (+0.74%)
|
5,159 |
| 10 Mar 2008 |
USD |
207 |
210 |
207 |
210 |
210 |
-6 (-2.78%)
|
3,091 |
| 7 Mar 2008 |
USD |
209 |
216 |
202 |
216 |
216 |
+5 (+2.37%)
|
4,165 |
| 6 Mar 2008 |
USD |
215 |
215 |
211 |
211 |
211 |
-1 (-0.47%)
|
1,058 |
| 5 Mar 2008 |
USD |
210 |
212.75 |
210 |
212 |
212 |
-0.712 (-0.33%)
|
479 |
| 4 Mar 2008 |
USD |
213.25 |
213.25 |
212.5 |
212.712 |
212.712 |
-1.882 (-0.88%)
|
5,458 |
| 3 Mar 2008 |
USD |
212 |
215 |
212 |
214.5938 |
214.5938 |
-1.406 (-0.65%)
|
5,760 |
| 29 Feb 2008 |
USD |
215.25 |
226 |
215 |
216 |
216 |
-4 (-1.82%)
|
3,514 |
| 28 Feb 2008 |
USD |
220 |
221.75 |
219.5 |
220 |
220 |
+0.75 (+0.34%)
|
3,136 |
| 27 Feb 2008 |
USD |
221.5 |
221.5 |
217 |
219.25 |
219.25 |
-0.25 (-0.11%)
|
3,676 |
| 26 Feb 2008 |
USD |
217.25 |
219.5 |
217.25 |
219.5 |
219.5 |
-2.75 (-1.24%)
|
3,449 |
| 25 Feb 2008 |
USD |
222 |
222.25 |
221.75 |
222.25 |
222.25 |
-0.75 (-0.34%)
|
850 |
| 22 Feb 2008 |
USD |
223.5 |
223.75 |
223 |
223 |
223 |
-4.25 (-1.87%)
|
450 |
| 21 Feb 2008 |
USD |
230.75 |
230.75 |
226 |
227.25 |
227.25 |
+6.25 (+2.83%)
|
3,367 |
| 20 Feb 2008 |
USD |
221.75 |
221.75 |
220 |
221 |
221 |
+1 (+0.45%)
|
3,871 |
| 19 Feb 2008 |
USD |
220 |
222.25 |
220 |
220 |
220 |
+5 (+2.33%)
|
5,223 |
| 18 Feb 2008 |
USD |
213 |
215 |
213 |
215 |
215 |
+2 (+0.94%)
|
1,700 |
