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 Jun 2007 |
USD |
235.25 |
239 |
235.25 |
239 |
239 |
+5.75 (+2.47%)
|
9,986 |
| 1 Jun 2007 |
USD |
231 |
233.25 |
230 |
233.25 |
233.25 |
+8.75 (+3.90%)
|
17,428 |
| 31 May 2007 |
USD |
224.5 |
225.75 |
224 |
224.5 |
224.5 |
+6.5 (+2.98%)
|
10,641 |
| 30 May 2007 |
USD |
218.75 |
219.5 |
216 |
218 |
218 |
-8.167 (-3.61%)
|
24,351 |
| 29 May 2007 |
USD |
230 |
230 |
226 |
226.1667 |
226.1667 |
-7.833 (-3.35%)
|
7,912 |
| 25 May 2007 |
USD |
236.75 |
236.75 |
233.5 |
234 |
234 |
-2.25 (-0.95%)
|
6,989 |
| 24 May 2007 |
USD |
236.75 |
237.75 |
236 |
236.25 |
236.25 |
-2.75 (-1.15%)
|
17,135 |
| 23 May 2007 |
USD |
236.5 |
240 |
236.5 |
239 |
239 |
+0.5 (+0.21%)
|
16,548 |
| 22 May 2007 |
USD |
240 |
241.5 |
237.25 |
238.5 |
238.5 |
+7.5 (+3.25%)
|
21,064 |
| 21 May 2007 |
USD |
230.25 |
231.5 |
230 |
231 |
231 |
-4 (-1.70%)
|
3,765 |
| 18 May 2007 |
USD |
232.5 |
237.5 |
232.5 |
235 |
235 |
-1 (-0.42%)
|
5,859 |
| 17 May 2007 |
USD |
233 |
237.53 |
233 |
236 |
236 |
-0.5 (-0.21%)
|
5,599 |
| 16 May 2007 |
USD |
232.75 |
237 |
232.75 |
236.5 |
236.5 |
+1.265 (+0.54%)
|
10,876 |
| 15 May 2007 |
USD |
235 |
236 |
233 |
235.235 |
235.235 |
+0.235 (+0.10%)
|
4,905 |
| 14 May 2007 |
USD |
232 |
236.75 |
232 |
235 |
235 |
0.0 (0.0%)
|
6,902 |
| 11 May 2007 |
USD |
232 |
235 |
232 |
235 |
235 |
-1 (-0.42%)
|
2,900 |
| 10 May 2007 |
USD |
233.75 |
236.5 |
233.75 |
236 |
236 |
-0.5 (-0.21%)
|
14,729 |
| 9 May 2007 |
USD |
236 |
238.5 |
236 |
236.5 |
236.5 |
-2.5 (-1.05%)
|
7,967 |
| 8 May 2007 |
USD |
240 |
240.7 |
232 |
239 |
239 |
+4 (+1.70%)
|
11,422 |
| 4 May 2007 |
USD |
234.25 |
235.5 |
234 |
235 |
235 |
-0.75 (-0.32%)
|
19,952 |
| 3 May 2007 |
USD |
235 |
235.75 |
234 |
235.75 |
235.75 |
-1.75 (-0.74%)
|
48,671 |
| 2 May 2007 |
USD |
234.25 |
238 |
234.25 |
237.5 |
237.5 |
+1.5 (+0.64%)
|
13,180 |
| 1 May 2007 |
USD |
236.5 |
236.75 |
236 |
236 |
236 |
-0.5 (-0.21%)
|
915 |
| 30 Apr 2007 |
USD |
238.75 |
238.75 |
232.5 |
236.5 |
236.5 |
-1.5 (-0.63%)
|
5,248 |
| 27 Apr 2007 |
USD |
238 |
239 |
237 |
238 |
238 |
+2.282 (+0.97%)
|
28,480 |
| 26 Apr 2007 |
USD |
235.25 |
239 |
235.25 |
235.7182 |
235.7182 |
+3.968 (+1.71%)
|
97,734 |
| 25 Apr 2007 |
USD |
230 |
234 |
230 |
231.75 |
231.75 |
-3.25 (-1.38%)
|
5,948 |
| 24 Apr 2007 |
USD |
234 |
237.3375 |
232.75 |
235 |
235 |
-1 (-0.42%)
|
9,075 |
| 23 Apr 2007 |
USD |
237 |
237 |
235 |
236 |
236 |
-1.5 (-0.63%)
|
21,141 |
| 20 Apr 2007 |
USD |
237 |
239 |
236.5 |
237.5 |
237.5 |
+2 (+0.85%)
|
13,250 |
