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 |
| 19 Apr 2007 |
USD |
236 |
236 |
234.75 |
235.5 |
235.5 |
-6.5 (-2.69%)
|
2,284 |
| 18 Apr 2007 |
USD |
243.25 |
247.5 |
238 |
242 |
242 |
-4.5 (-1.83%)
|
5,799 |
| 17 Apr 2007 |
USD |
245.75 |
246.75 |
244 |
246.5 |
246.5 |
-0.747 (-0.30%)
|
7,011 |
| 16 Apr 2007 |
USD |
247 |
247.5 |
246.25 |
247.247 |
247.247 |
-1.753 (-0.70%)
|
7,514 |
| 13 Apr 2007 |
USD |
251 |
251 |
245.25 |
249 |
249 |
0.0 (0.0%)
|
1,986 |
| 12 Apr 2007 |
USD |
250 |
255.25 |
248.25 |
249 |
249 |
-4.75 (-1.87%)
|
33,129 |
| 11 Apr 2007 |
USD |
251 |
255 |
251 |
253.75 |
253.75 |
+6 (+2.42%)
|
16,260 |
| 10 Apr 2007 |
USD |
251 |
251 |
245 |
247.75 |
247.75 |
-5 (-1.98%)
|
1,613 |
| 5 Apr 2007 |
USD |
256 |
256.25 |
252.5 |
252.75 |
252.75 |
-2.25 (-0.88%)
|
7,725 |
| 4 Apr 2007 |
USD |
250.25 |
255 |
250.25 |
255 |
255 |
+12.111 (+4.99%)
|
12,078 |
| 3 Apr 2007 |
USD |
243 |
244 |
242 |
242.889 |
242.889 |
+3.648 (+1.52%)
|
46,138 |
| 2 Apr 2007 |
USD |
238.75 |
243 |
238.75 |
239.2413 |
239.2413 |
+4.241 (+1.80%)
|
35,059 |
| 30 Mar 2007 |
USD |
226 |
237 |
226 |
235 |
235 |
-5.75 (-2.39%)
|
4,871 |
| 29 Mar 2007 |
USD |
239.75 |
247.5 |
235.4 |
240.75 |
240.75 |
+5.25 (+2.23%)
|
5,410 |
| 28 Mar 2007 |
USD |
230.25 |
235.5 |
230.25 |
235.5 |
235.5 |
+5.25 (+2.28%)
|
11,646 |
| 27 Mar 2007 |
USD |
232.5 |
232.5 |
230.25 |
230.25 |
230.25 |
-4.25 (-1.81%)
|
641 |
| 26 Mar 2007 |
USD |
233.5 |
236.75 |
233.5 |
234.5 |
234.5 |
+1.15 (+0.49%)
|
4,090 |
| 23 Mar 2007 |
USD |
233.75 |
234.5 |
233.25 |
233.35 |
233.35 |
-0.9 (-0.38%)
|
4,020 |
| 22 Mar 2007 |
USD |
235 |
237.5 |
234.25 |
234.25 |
234.25 |
-0.75 (-0.32%)
|
2,212 |
| 21 Mar 2007 |
USD |
235.5 |
235.5 |
233 |
235 |
235 |
-0.256 (-0.11%)
|
2,578 |
| 20 Mar 2007 |
USD |
237.25 |
238 |
234.25 |
235.2558 |
235.2558 |
-1.786 (-0.75%)
|
2,852 |
| 19 Mar 2007 |
USD |
236 |
237.25 |
235.25 |
237.0421 |
237.0421 |
-0.326 (-0.14%)
|
5,815 |
| 16 Mar 2007 |
USD |
236 |
237.75 |
235 |
237.3677 |
237.3677 |
+0.368 (+0.16%)
|
15,336 |
| 15 Mar 2007 |
USD |
236 |
237.25 |
233.25 |
237 |
237 |
+1 (+0.42%)
|
9,971 |
| 14 Mar 2007 |
USD |
233.25 |
236 |
232 |
236 |
236 |
-5 (-2.07%)
|
10,879 |
| 13 Mar 2007 |
USD |
242 |
242.75 |
238.5 |
241 |
241 |
-1.5 (-0.62%)
|
10,644 |
| 12 Mar 2007 |
USD |
240.25 |
242.5 |
239 |
242.5 |
242.5 |
+10.823 (+4.67%)
|
4,553 |
| 9 Mar 2007 |
USD |
234.75 |
235 |
231 |
231.677 |
231.677 |
-0.823 (-0.35%)
|
51,219 |
| 8 Mar 2007 |
USD |
231.25 |
232.5 |
228 |
232.5 |
232.5 |
+3 (+1.31%)
|
26,049 |
| 7 Mar 2007 |
USD |
225.25 |
229.75 |
225.25 |
229.5 |
229.5 |
-2.5 (-1.08%)
|
12,141 |
