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 |
| 15 Feb 2008 |
USD |
212.5 |
219.75 |
211.75 |
213 |
213 |
-9 (-4.05%)
|
4,747 |
| 14 Feb 2008 |
USD |
222.25 |
255.75 |
222 |
222 |
222 |
-1 (-0.45%)
|
3,360 |
| 13 Feb 2008 |
USD |
219 |
223.5 |
219 |
223 |
223 |
-2.75 (-1.22%)
|
6,948 |
| 12 Feb 2008 |
USD |
221 |
230 |
221 |
225.75 |
225.75 |
+0.75 (+0.33%)
|
10,226 |
| 11 Feb 2008 |
USD |
225 |
227 |
222 |
225 |
225 |
0.0 (0.0%)
|
7,248 |
| 8 Feb 2008 |
USD |
232 |
232 |
225 |
225 |
225 |
-1 (-0.44%)
|
2,890 |
| 7 Feb 2008 |
USD |
232 |
233.5 |
225.5 |
226 |
226 |
-7 (-3.00%)
|
3,989 |
| 6 Feb 2008 |
USD |
235 |
237 |
233 |
233 |
233 |
-3.5 (-1.48%)
|
5,148 |
| 5 Feb 2008 |
USD |
237.5 |
240 |
236 |
236.5 |
236.5 |
+3.65 (+1.57%)
|
6,002 |
| 4 Feb 2008 |
USD |
235 |
235 |
231 |
232.85 |
232.85 |
+10.6 (+4.77%)
|
16,473 |
| 1 Feb 2008 |
USD |
220.5 |
224 |
220.5 |
222.25 |
222.25 |
-0.5 (-0.22%)
|
5,730 |
| 31 Jan 2008 |
USD |
221 |
223.5 |
218 |
222.75 |
222.75 |
+12.75 (+6.07%)
|
8,076 |
| 30 Jan 2008 |
USD |
215 |
216.5 |
210 |
210 |
210 |
-1.465 (-0.69%)
|
3,260 |
| 29 Jan 2008 |
USD |
211 |
212.486 |
211 |
211.4651 |
211.4651 |
+7.215 (+3.53%)
|
13,988 |
| 28 Jan 2008 |
USD |
203.5 |
207.5 |
203.5 |
204.25 |
204.25 |
-9.5 (-4.44%)
|
945 |
| 25 Jan 2008 |
USD |
211 |
217 |
211 |
213.75 |
213.75 |
+4.81 (+2.30%)
|
3,401 |
| 24 Jan 2008 |
USD |
205 |
211.5 |
205 |
208.94 |
208.94 |
+2.86 (+1.39%)
|
13,672 |
| 23 Jan 2008 |
USD |
205 |
210 |
203.25 |
206.08 |
206.08 |
-3.93 (-1.87%)
|
24,937 |
| 22 Jan 2008 |
USD |
203 |
215 |
203 |
210.01 |
210.01 |
+2.51 (+1.21%)
|
33,405 |
| 21 Jan 2008 |
USD |
214 |
214 |
202.5 |
207.5 |
207.5 |
-11.75 (-5.36%)
|
12,393 |
| 18 Jan 2008 |
USD |
218 |
220.75 |
218 |
219.25 |
219.25 |
-0.5 (-0.23%)
|
21,408 |
| 17 Jan 2008 |
USD |
213 |
225.5 |
213 |
219.75 |
219.75 |
+7 (+3.29%)
|
33,550 |
| 16 Jan 2008 |
USD |
212 |
213.75 |
211 |
212.75 |
212.75 |
-0.25 (-0.12%)
|
11,264 |
| 15 Jan 2008 |
USD |
211 |
213 |
211 |
213 |
213 |
+3.5 (+1.67%)
|
8,460 |
| 14 Jan 2008 |
USD |
205.75 |
210.5 |
204.75 |
209.5 |
209.5 |
+5.595 (+2.74%)
|
2,504 |
| 11 Jan 2008 |
USD |
201.5 |
209.5 |
201 |
203.905 |
203.905 |
+1.655 (+0.82%)
|
11,035 |
| 10 Jan 2008 |
USD |
203 |
203.25 |
201.25 |
202.25 |
202.25 |
-8 (-3.80%)
|
12,474 |
| 9 Jan 2008 |
USD |
210.25 |
210.25 |
206 |
210.25 |
210.25 |
+1.25 (+0.60%)
|
2,750 |
| 8 Jan 2008 |
USD |
206 |
212.25 |
206 |
209 |
209 |
-3.5 (-1.65%)
|
2,800 |
| 7 Jan 2008 |
USD |
214.75 |
214.75 |
211.25 |
212.5 |
212.5 |
-5.38 (-2.47%)
|
25,556 |
