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 |
| 16 Jul 2007 |
USD |
278.5 |
281.5 |
271.75 |
275.3 |
275.3 |
-9.95 (-3.49%)
|
5,717 |
| 13 Jul 2007 |
USD |
284 |
286 |
281.5 |
285.25 |
285.25 |
+14 (+5.16%)
|
36,577 |
| 12 Jul 2007 |
USD |
270 |
272.5 |
270 |
271.25 |
271.25 |
+6.5 (+2.46%)
|
5,600 |
| 11 Jul 2007 |
USD |
265 |
266.5 |
263.25 |
264.75 |
264.75 |
-0.75 (-0.28%)
|
8,561 |
| 10 Jul 2007 |
USD |
266 |
267.091 |
263 |
265.5 |
265.5 |
-1.549 (-0.58%)
|
9,657 |
| 9 Jul 2007 |
USD |
268.75 |
271 |
266.5 |
267.0494 |
267.0494 |
+9.549 (+3.71%)
|
33,460 |
| 6 Jul 2007 |
USD |
252 |
258 |
252 |
257.5 |
257.5 |
+15.12 (+6.24%)
|
15,840 |
| 5 Jul 2007 |
USD |
238 |
245 |
238 |
242.38 |
242.38 |
+5.88 (+2.49%)
|
28,791 |
| 4 Jul 2007 |
USD |
234.5 |
236.5 |
234.5 |
236.5 |
236.5 |
-0.412 (-0.17%)
|
9,680 |
| 3 Jul 2007 |
USD |
235.5 |
237.5 |
235.25 |
236.9116 |
236.9116 |
+1.912 (+0.81%)
|
5,804 |
| 2 Jul 2007 |
USD |
236.75 |
236.75 |
233.25 |
235 |
235 |
-1 (-0.42%)
|
2,153 |
| 29 Jun 2007 |
USD |
230 |
249.5 |
230 |
236 |
236 |
+0.5 (+0.21%)
|
16,218 |
| 28 Jun 2007 |
USD |
237.75 |
237.75 |
235.5 |
235.5 |
235.5 |
-4.5 (-1.88%)
|
910 |
| 27 Jun 2007 |
USD |
240 |
242.5 |
238.75 |
240 |
240 |
-4 (-1.64%)
|
6,184 |
| 26 Jun 2007 |
USD |
245.5 |
245.5 |
242 |
244 |
244 |
-1.25 (-0.51%)
|
3,314 |
| 25 Jun 2007 |
USD |
235.25 |
247 |
235.25 |
245.25 |
245.25 |
-2.75 (-1.11%)
|
5,401 |
| 22 Jun 2007 |
USD |
246 |
248 |
246 |
248 |
248 |
+1.75 (+0.71%)
|
12,533 |
| 21 Jun 2007 |
USD |
247.25 |
247.9703 |
245 |
246.25 |
246.25 |
-2 (-0.81%)
|
16,240 |
| 20 Jun 2007 |
USD |
246.25 |
248.75 |
245 |
248.25 |
248.25 |
+2.241 (+0.91%)
|
7,124 |
| 19 Jun 2007 |
USD |
245 |
246.5 |
241.5 |
246.0087 |
246.0087 |
-2.841 (-1.14%)
|
9,756 |
| 18 Jun 2007 |
USD |
248.75 |
249 |
248.75 |
248.85 |
248.85 |
-0.025 (-0.01%)
|
11,123 |
| 15 Jun 2007 |
USD |
245 |
249 |
245 |
248.875 |
248.875 |
+0.125 (+0.05%)
|
7,077 |
| 14 Jun 2007 |
USD |
247.5 |
248.75 |
245.75 |
248.75 |
248.75 |
+6.124 (+2.52%)
|
12,749 |
| 13 Jun 2007 |
USD |
242.5 |
244 |
239.75 |
242.6263 |
242.6263 |
-0.874 (-0.36%)
|
13,829 |
| 12 Jun 2007 |
USD |
243 |
244.75 |
239.25 |
243.5 |
243.5 |
+4.5 (+1.88%)
|
35,364 |
| 11 Jun 2007 |
USD |
239 |
239 |
236 |
239 |
239 |
+8.95 (+3.89%)
|
12,656 |
| 8 Jun 2007 |
USD |
230.25 |
233.5 |
229.75 |
230.05 |
230.05 |
-2.65 (-1.14%)
|
13,631 |
| 7 Jun 2007 |
USD |
232.5 |
234.25 |
232.25 |
232.7 |
232.7 |
-0.3 (-0.13%)
|
5,413 |
| 6 Jun 2007 |
USD |
235 |
235 |
231.25 |
233 |
233 |
-5.5 (-2.31%)
|
2,803 |
| 5 Jun 2007 |
USD |
236.5 |
238.5 |
234 |
238.5 |
238.5 |
-0.5 (-0.21%)
|
10,555 |
