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 |
| 6 Mar 2007 |
USD |
231 |
232 |
228 |
232 |
232 |
+6.5 (+2.88%)
|
16,401 |
| 5 Mar 2007 |
USD |
220.25 |
225.5 |
220.25 |
225.5 |
225.5 |
-9.5 (-4.04%)
|
46,371 |
| 2 Mar 2007 |
USD |
226 |
235 |
226 |
235 |
235 |
+10 (+4.44%)
|
10,202 |
| 1 Mar 2007 |
USD |
225 |
231.5 |
220.25 |
225 |
225 |
-5.25 (-2.28%)
|
11,781 |
| 28 Feb 2007 |
USD |
227 |
231 |
227 |
230.25 |
230.25 |
-2.68 (-1.15%)
|
5,043 |
| 27 Feb 2007 |
USD |
236 |
236 |
232 |
232.93 |
232.93 |
-7.07 (-2.95%)
|
15,005 |
| 26 Feb 2007 |
USD |
239.75 |
241.25 |
238.75 |
240 |
240 |
-5 (-2.04%)
|
4,133 |
| 23 Feb 2007 |
USD |
243.5 |
247.25 |
243.5 |
245 |
245 |
-5 (-2%)
|
1,431 |
| 22 Feb 2007 |
USD |
250 |
250.25 |
249 |
250 |
250 |
0.0 (0.0%)
|
14,916 |
| 21 Feb 2007 |
USD |
250 |
251 |
250 |
250 |
250 |
+0.5 (+0.20%)
|
43,816 |
| 20 Feb 2007 |
USD |
248.25 |
250 |
248.25 |
249.5 |
249.5 |
+7.75 (+3.21%)
|
6,613 |
| 19 Feb 2007 |
USD |
242 |
242 |
239 |
241.75 |
241.75 |
-0.25 (-0.10%)
|
5,053 |
| 16 Feb 2007 |
USD |
238.5 |
242 |
231 |
242 |
242 |
+11 (+4.76%)
|
32,218 |
| 15 Feb 2007 |
USD |
232 |
232 |
228.25 |
231 |
231 |
+3 (+1.32%)
|
40,034 |
| 14 Feb 2007 |
USD |
221.25 |
228 |
221.25 |
228 |
228 |
+4.12 (+1.84%)
|
85,670 |
| 13 Feb 2007 |
USD |
222.5 |
224 |
222.5 |
223.8801 |
223.8801 |
-1.12 (-0.50%)
|
72,044 |
| 12 Feb 2007 |
USD |
224.25 |
225 |
221.25 |
225 |
225 |
-7.75 (-3.33%)
|
18,549 |
| 9 Feb 2007 |
USD |
232.25 |
233.5 |
232.25 |
232.75 |
232.75 |
+6.524 (+2.88%)
|
38,814 |
| 8 Feb 2007 |
USD |
234 |
234 |
226.226 |
226.226 |
226.226 |
-10.821 (-4.57%)
|
38,483 |
| 7 Feb 2007 |
USD |
237 |
240 |
236 |
237.0474 |
237.0474 |
-2.953 (-1.23%)
|
18,256 |
| 6 Feb 2007 |
USD |
238.75 |
242.25 |
238.75 |
240 |
240 |
-1.75 (-0.72%)
|
26,742 |
| 5 Feb 2007 |
USD |
241 |
244.75 |
241 |
241.75 |
241.75 |
-0.75 (-0.31%)
|
31,329 |
| 2 Feb 2007 |
USD |
246.5 |
246.54 |
240.2 |
242.5 |
242.5 |
+7.08 (+3.01%)
|
48,706 |
| 1 Feb 2007 |
USD |
234.5 |
236.75 |
234.5 |
235.42 |
235.42 |
+4.92 (+2.13%)
|
30,927 |
| 31 Jan 2007 |
USD |
232.5 |
232.5 |
227 |
230.5 |
230.5 |
0.0 (0.0%)
|
17,682 |
| 30 Jan 2007 |
USD |
230 |
232.5 |
229 |
230.5 |
230.5 |
-5.5 (-2.33%)
|
20,401 |
| 29 Jan 2007 |
USD |
236 |
242 |
233 |
236 |
236 |
-5.25 (-2.18%)
|
16,390 |
| 26 Jan 2007 |
USD |
239.5 |
241.25 |
237.75 |
241.25 |
241.25 |
-3.75 (-1.53%)
|
9,419 |
| 25 Jan 2007 |
USD |
245 |
246.5 |
245 |
245 |
245 |
-0.25 (-0.10%)
|
16,945 |
| 24 Jan 2007 |
USD |
245 |
245.34 |
243.25 |
245.25 |
245.25 |
+3.25 (+1.34%)
|
9,105 |
