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 |
| 23 Jan 2007 |
USD |
239 |
242 |
238.75 |
242 |
242 |
+0.75 (+0.31%)
|
6,215 |
| 22 Jan 2007 |
USD |
240 |
241.25 |
239 |
241.25 |
241.25 |
+3.25 (+1.37%)
|
7,998 |
| 19 Jan 2007 |
USD |
238 |
238 |
235 |
238 |
238 |
-4 (-1.65%)
|
3,485 |
| 18 Jan 2007 |
USD |
242 |
242 |
238.25 |
242 |
242 |
-2.5 (-1.02%)
|
30,973 |
| 17 Jan 2007 |
USD |
243.25 |
246.25 |
243 |
244.5 |
244.5 |
-2.5 (-1.01%)
|
63,116 |
| 16 Jan 2007 |
USD |
249 |
249 |
245.5 |
247 |
247 |
-0.75 (-0.30%)
|
14,615 |
| 15 Jan 2007 |
USD |
246 |
248.5 |
246 |
247.75 |
247.75 |
+3.5 (+1.43%)
|
48,766 |
| 12 Jan 2007 |
USD |
242.5 |
244.25 |
242 |
244.25 |
244.25 |
+6.25 (+2.63%)
|
15,692 |
| 11 Jan 2007 |
USD |
238.75 |
238.75 |
237 |
238 |
238 |
+0.25 (+0.11%)
|
18,029 |
| 10 Jan 2007 |
USD |
238 |
240.375 |
235.25 |
237.75 |
237.75 |
-10 (-4.04%)
|
54,128 |
| 9 Jan 2007 |
USD |
246 |
248 |
244 |
247.75 |
247.75 |
+0.75 (+0.30%)
|
3,855 |
| 8 Jan 2007 |
USD |
251.75 |
252.015 |
246.25 |
247 |
247 |
-2.5 (-1.00%)
|
2,182 |
| 5 Jan 2007 |
USD |
253 |
253 |
249.5 |
249.5 |
249.5 |
-4 (-1.58%)
|
5,994 |
| 4 Jan 2007 |
USD |
255.5 |
255.5 |
253.25 |
253.5 |
253.5 |
-5.516 (-2.13%)
|
3,234 |
| 3 Jan 2007 |
USD |
256.75 |
259.016 |
256 |
259.0155 |
259.0155 |
-0.985 (-0.38%)
|
9,700 |
| 2 Jan 2007 |
USD |
257 |
262.25 |
257 |
260 |
260 |
+4.5 (+1.76%)
|
3,465 |
| 29 Dec 2006 |
USD |
257.75 |
257.75 |
253.25 |
255.5 |
255.5 |
-0.25 (-0.10%)
|
2,280 |
| 28 Dec 2006 |
USD |
257.5 |
257.5 |
253.5 |
255.75 |
255.75 |
+0.25 (+0.10%)
|
3,488 |
| 27 Dec 2006 |
USD |
257 |
257.5 |
254.25 |
255.5 |
255.5 |
-1.75 (-0.68%)
|
8,984 |
| 22 Dec 2006 |
USD |
258 |
259 |
257 |
257.25 |
257.25 |
-1.75 (-0.68%)
|
9,737 |
| 21 Dec 2006 |
USD |
258.5 |
260.5 |
258 |
259 |
259 |
-5.07 (-1.92%)
|
1,527 |
| 20 Dec 2006 |
USD |
264.5 |
265.5 |
263 |
264.07 |
264.07 |
+5.07 (+1.96%)
|
17,426 |
| 19 Dec 2006 |
USD |
262 |
262 |
259 |
259 |
259 |
-5.86 (-2.21%)
|
10,490 |
| 18 Dec 2006 |
USD |
265 |
265 |
262 |
264.86 |
264.86 |
+0.86 (+0.33%)
|
20,020 |
| 15 Dec 2006 |
USD |
260 |
265 |
260 |
264 |
264 |
-3 (-1.12%)
|
15,259 |
| 14 Dec 2006 |
USD |
267 |
268 |
264.71 |
267 |
267 |
+0.91 (+0.34%)
|
20,087 |
| 13 Dec 2006 |
USD |
266.25 |
266.25 |
264.25 |
266.09 |
266.09 |
+1.09 (+0.41%)
|
29,189 |
| 12 Dec 2006 |
USD |
265 |
265.5 |
264 |
265 |
265 |
+2 (+0.76%)
|
19,226 |
| 11 Dec 2006 |
USD |
263 |
263 |
261.5 |
263 |
263 |
0.0 (0.0%)
|
4,271 |
| 8 Dec 2006 |
USD |
263 |
264.25 |
262 |
263 |
263 |
-6.5 (-2.41%)
|
16,085 |
