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 |
| 28 Aug 2007 |
USD |
234.5 |
234.5 |
229 |
229.3 |
229.3 |
-9.7 (-4.06%)
|
74,446 |
| 24 Aug 2007 |
USD |
235 |
239.5 |
233.25 |
239 |
239 |
+2.5 (+1.06%)
|
4,555 |
| 23 Aug 2007 |
USD |
240 |
240 |
236.5 |
236.5 |
236.5 |
+1.25 (+0.53%)
|
2,571 |
| 22 Aug 2007 |
USD |
236.75 |
237 |
233 |
235.25 |
235.25 |
+5.25 (+2.28%)
|
5,196 |
| 21 Aug 2007 |
USD |
230 |
234 |
230 |
230 |
230 |
+3 (+1.32%)
|
12,560 |
| 20 Aug 2007 |
USD |
223 |
227 |
223 |
227 |
227 |
+4 (+1.79%)
|
2,650 |
| 17 Aug 2007 |
USD |
217 |
229.75 |
217 |
223 |
223 |
+6.5 (+3.00%)
|
9,485 |
| 16 Aug 2007 |
USD |
220 |
220 |
214 |
216.5 |
216.5 |
-21.25 (-8.94%)
|
12,730 |
| 15 Aug 2007 |
USD |
237.75 |
239 |
234.25 |
237.75 |
237.75 |
-6 (-2.46%)
|
4,563 |
| 14 Aug 2007 |
USD |
243 |
245 |
239.25 |
243.75 |
243.75 |
+2.25 (+0.93%)
|
4,203 |
| 13 Aug 2007 |
USD |
242 |
243 |
240.75 |
241.5 |
241.5 |
+5.5 (+2.33%)
|
12,456 |
| 10 Aug 2007 |
USD |
236.75 |
241 |
233.25 |
236 |
236 |
-10.5 (-4.26%)
|
8,768 |
| 9 Aug 2007 |
USD |
243.25 |
250 |
243.25 |
246.5 |
246.5 |
-0.65 (-0.26%)
|
27,033 |
| 8 Aug 2007 |
USD |
245 |
248.75 |
243.75 |
247.15 |
247.15 |
+4.15 (+1.71%)
|
4,248 |
| 7 Aug 2007 |
USD |
237.25 |
244 |
237.25 |
243 |
243 |
+6.25 (+2.64%)
|
6,749 |
| 6 Aug 2007 |
USD |
236.75 |
236.75 |
236.75 |
236.75 |
236.75 |
-2.5 (-1.04%)
|
738 |
| 3 Aug 2007 |
USD |
236.25 |
239.25 |
235.75 |
239.25 |
239.25 |
+0.779 (+0.33%)
|
2,766 |
| 2 Aug 2007 |
USD |
237.25 |
240.25 |
237 |
238.4708 |
238.4708 |
-1.529 (-0.64%)
|
8,588 |
| 1 Aug 2007 |
USD |
237.75 |
244 |
237.5 |
240 |
240 |
-11.363 (-4.52%)
|
34,786 |
| 31 Jul 2007 |
USD |
251.5 |
253.5 |
250.75 |
251.363 |
251.363 |
-2.237 (-0.88%)
|
8,071 |
| 30 Jul 2007 |
USD |
249 |
255.25 |
249 |
253.6 |
253.6 |
+4.6 (+1.85%)
|
10,471 |
| 27 Jul 2007 |
USD |
250.5 |
250.5 |
246.75 |
249 |
249 |
-9 (-3.49%)
|
28,942 |
| 26 Jul 2007 |
USD |
263.25 |
270.25 |
255.5 |
258 |
258 |
-13.25 (-4.88%)
|
9,645 |
| 25 Jul 2007 |
USD |
271 |
271.25 |
270.5 |
271.25 |
271.25 |
-1.5 (-0.55%)
|
7,465 |
| 24 Jul 2007 |
USD |
275 |
275 |
271.5 |
272.75 |
272.75 |
-2.85 (-1.03%)
|
15,356 |
| 23 Jul 2007 |
USD |
274.75 |
277 |
274 |
275.6 |
275.6 |
+1.7 (+0.62%)
|
6,603 |
| 20 Jul 2007 |
USD |
273.25 |
274.75 |
273.25 |
273.9 |
273.9 |
+5.38 (+2.00%)
|
11,357 |
| 19 Jul 2007 |
USD |
269 |
269 |
266.75 |
268.52 |
268.52 |
+0.869 (+0.32%)
|
2,697 |
| 18 Jul 2007 |
USD |
268 |
270 |
267.5 |
267.6508 |
267.6508 |
-9.349 (-3.38%)
|
12,448 |
| 17 Jul 2007 |
USD |
274.75 |
277.75 |
274.75 |
277 |
277 |
+1.7 (+0.62%)
|
6,420 |
