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 |
| 20 Nov 2007 |
USD |
215.5 |
217 |
212 |
215 |
215 |
0.0 (0.0%)
|
2,192 |
| 19 Nov 2007 |
USD |
219.25 |
221.25 |
215 |
215 |
215 |
-7.5 (-3.37%)
|
7,181 |
| 16 Nov 2007 |
USD |
221.25 |
224.75 |
221.25 |
222.5 |
222.5 |
-6.15 (-2.69%)
|
4,771 |
| 15 Nov 2007 |
USD |
231.75 |
231.75 |
228 |
228.65 |
228.65 |
+1.7 (+0.75%)
|
25,894 |
| 14 Nov 2007 |
USD |
226.75 |
227 |
223.5 |
226.95 |
226.95 |
+3.95 (+1.77%)
|
2,258 |
| 13 Nov 2007 |
USD |
223 |
223.5 |
223 |
223 |
223 |
-4.5 (-1.98%)
|
150 |
| 12 Nov 2007 |
USD |
227.5 |
229.5 |
227.5 |
227.5 |
227.5 |
-6.5 (-2.78%)
|
1,641 |
| 9 Nov 2007 |
USD |
237 |
237 |
234 |
234 |
234 |
-4.5 (-1.89%)
|
875 |
| 8 Nov 2007 |
USD |
235.5 |
238.5 |
235.5 |
238.5 |
238.5 |
-2.25 (-0.93%)
|
4,691 |
| 7 Nov 2007 |
USD |
247 |
247 |
240.5 |
240.75 |
240.75 |
+4.75 (+2.01%)
|
12,829 |
| 6 Nov 2007 |
USD |
234 |
237 |
234 |
236 |
236 |
+6.5 (+2.83%)
|
2,528 |
| 5 Nov 2007 |
USD |
229.25 |
233.25 |
229 |
229.5 |
229.5 |
-1.975 (-0.85%)
|
9,587 |
| 2 Nov 2007 |
USD |
233 |
233 |
231 |
231.4754 |
231.4754 |
-1.275 (-0.55%)
|
12,768 |
| 1 Nov 2007 |
USD |
234 |
237 |
231.75 |
232.75 |
232.75 |
-3.15 (-1.34%)
|
6,200 |
| 31 Oct 2007 |
USD |
235 |
237 |
235 |
235.9 |
235.9 |
+4.9 (+2.12%)
|
8,047 |
| 30 Oct 2007 |
USD |
231 |
231.75 |
229 |
231 |
231 |
-1.5 (-0.65%)
|
3,460 |
| 29 Oct 2007 |
USD |
234.75 |
234.75 |
232.5 |
232.5 |
232.5 |
+2.422 (+1.05%)
|
370 |
| 26 Oct 2007 |
USD |
232 |
232 |
229 |
230.0781 |
230.0781 |
+11.578 (+5.30%)
|
18,544 |
| 25 Oct 2007 |
USD |
216.75 |
220.75 |
216.75 |
218.5 |
218.5 |
+2 (+0.92%)
|
6,011 |
| 24 Oct 2007 |
USD |
220 |
220 |
216.5 |
216.5 |
216.5 |
-1.5 (-0.69%)
|
6,338 |
| 23 Oct 2007 |
USD |
218 |
220 |
217.5 |
218 |
218 |
+1 (+0.46%)
|
5,172 |
| 22 Oct 2007 |
USD |
220.5 |
220.5 |
215 |
217 |
217 |
-4.25 (-1.92%)
|
11,038 |
| 19 Oct 2007 |
USD |
221.5 |
222.25 |
220 |
221.25 |
221.25 |
+4.5 (+2.08%)
|
13,800 |
| 18 Oct 2007 |
USD |
218.25 |
220 |
213 |
216.75 |
216.75 |
-6.25 (-2.80%)
|
37,778 |
| 17 Oct 2007 |
USD |
222 |
224 |
220.5 |
223 |
223 |
+1.5 (+0.68%)
|
47,740 |
| 16 Oct 2007 |
USD |
223.5 |
223.5 |
218 |
221.5 |
221.5 |
-7.1 (-3.11%)
|
11,105 |
| 15 Oct 2007 |
USD |
227.75 |
229.5 |
227.25 |
228.6 |
228.6 |
-2.15 (-0.93%)
|
6,429 |
| 12 Oct 2007 |
USD |
230.75 |
230.75 |
227.25 |
230.75 |
230.75 |
+1.75 (+0.76%)
|
7,198 |
| 11 Oct 2007 |
USD |
227.75 |
232.25 |
227.75 |
229 |
229 |
+2.75 (+1.22%)
|
15,150 |
| 10 Oct 2007 |
USD |
228 |
229 |
225 |
226.25 |
226.25 |
+2.088 (+0.93%)
|
13,240 |
