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 |
| 4 Jan 2008 |
USD |
219.25 |
219.25 |
215 |
217.88 |
217.88 |
-0.87 (-0.40%)
|
3,939 |
| 3 Jan 2008 |
USD |
216.75 |
222.5 |
216.75 |
218.75 |
218.75 |
-2.839 (-1.28%)
|
2,139 |
| 2 Jan 2008 |
USD |
224 |
224 |
220.25 |
221.5893 |
221.5893 |
-1.661 (-0.74%)
|
3,588 |
| 31 Dec 2007 |
USD |
223.25 |
223.25 |
223.25 |
223.25 |
223.25 |
0.0 (0.0%)
|
50 |
| 28 Dec 2007 |
USD |
220.25 |
227 |
220.25 |
223.25 |
223.25 |
-3.75 (-1.65%)
|
2,576 |
| 27 Dec 2007 |
USD |
218.25 |
228 |
218.25 |
227 |
227 |
-2 (-0.87%)
|
1,010 |
| 24 Dec 2007 |
USD |
229 |
229.5 |
223.5 |
229 |
229 |
+5.35 (+2.39%)
|
1,940 |
| 21 Dec 2007 |
USD |
219.75 |
226.5 |
219.75 |
223.65 |
223.65 |
+0.65 (+0.29%)
|
13,378 |
| 20 Dec 2007 |
USD |
220.75 |
223 |
219 |
223 |
223 |
-1.538 (-0.68%)
|
5,535 |
| 19 Dec 2007 |
USD |
226.5 |
226.5 |
221 |
224.5378 |
224.5378 |
+1.538 (+0.69%)
|
22,250 |
| 18 Dec 2007 |
USD |
223 |
227 |
223 |
223 |
223 |
-4 (-1.76%)
|
5,305 |
| 17 Dec 2007 |
USD |
222.5 |
227 |
222.5 |
227 |
227 |
-2.25 (-0.98%)
|
2,360 |
| 14 Dec 2007 |
USD |
223.25 |
230.75 |
223.25 |
229.25 |
229.25 |
-6 (-2.55%)
|
3,770 |
| 13 Dec 2007 |
USD |
238.75 |
238.75 |
229 |
235.25 |
235.25 |
-3.75 (-1.57%)
|
13,450 |
| 12 Dec 2007 |
USD |
236.75 |
243 |
236.75 |
239 |
239 |
-4 (-1.65%)
|
2,865 |
| 11 Dec 2007 |
USD |
240.75 |
246 |
240 |
243 |
243 |
0.0 (0.0%)
|
32,793 |
| 10 Dec 2007 |
USD |
243.75 |
243.75 |
242 |
243 |
243 |
-2 (-0.82%)
|
2,600 |
| 7 Dec 2007 |
USD |
242.5 |
245.75 |
241.5 |
245 |
245 |
+1.5 (+0.62%)
|
16,411 |
| 6 Dec 2007 |
USD |
242.5 |
244.75 |
242.5 |
243.5 |
243.5 |
+11.5 (+4.96%)
|
16,124 |
| 5 Dec 2007 |
USD |
231 |
232 |
227 |
232 |
232 |
+8.25 (+3.69%)
|
4,657 |
| 4 Dec 2007 |
USD |
228 |
228 |
223.5 |
223.75 |
223.75 |
+6.95 (+3.21%)
|
10,023 |
| 3 Dec 2007 |
USD |
219 |
219 |
215.25 |
216.8 |
216.8 |
-6.78 (-3.03%)
|
7,782 |
| 30 Nov 2007 |
USD |
224 |
224 |
223 |
223.58 |
223.58 |
+2.33 (+1.05%)
|
2,700 |
| 29 Nov 2007 |
USD |
225 |
225 |
221.25 |
221.25 |
221.25 |
+3.25 (+1.49%)
|
2,672 |
| 28 Nov 2007 |
USD |
217 |
222.25 |
217 |
218 |
218 |
+2 (+0.93%)
|
2,673 |
| 27 Nov 2007 |
USD |
214 |
216.75 |
214 |
216 |
216 |
-9.5 (-4.21%)
|
1,729 |
| 26 Nov 2007 |
USD |
224.5 |
225.5 |
220 |
225.5 |
225.5 |
+3.5 (+1.58%)
|
12,490 |
| 23 Nov 2007 |
USD |
222.25 |
223 |
222 |
222 |
222 |
+8.5 (+3.98%)
|
9,479 |
| 22 Nov 2007 |
USD |
213.5 |
216.75 |
211.5 |
213.5 |
213.5 |
+7 (+3.39%)
|
10,473 |
| 21 Nov 2007 |
USD |
210 |
214 |
202 |
206.5 |
206.5 |
-8.5 (-3.95%)
|
50,661 |
