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 |
| 7 Dec 2006 |
USD |
270.5 |
270.5 |
269.25 |
269.5 |
269.5 |
-2 (-0.74%)
|
4,250 |
| 6 Dec 2006 |
USD |
270.75 |
271.5 |
268.75 |
271.5 |
271.5 |
0.0 (0.0%)
|
4,075 |
| 5 Dec 2006 |
USD |
267.25 |
271.75 |
267.25 |
271.5 |
271.5 |
+4.25 (+1.59%)
|
4,020 |
| 4 Dec 2006 |
USD |
266.5 |
269 |
266.5 |
267.25 |
267.25 |
-1.75 (-0.65%)
|
2,855 |
| 1 Dec 2006 |
USD |
269.75 |
269.75 |
266 |
269 |
269 |
+3.5 (+1.32%)
|
15,730 |
| 30 Nov 2006 |
USD |
266 |
269.25 |
265.5 |
265.5 |
265.5 |
+1 (+0.38%)
|
17,873 |
| 29 Nov 2006 |
USD |
263.25 |
265 |
263.25 |
264.5 |
264.5 |
+2.5 (+0.95%)
|
34,651 |
| 28 Nov 2006 |
USD |
262 |
262.25 |
261.5 |
262 |
262 |
-1.75 (-0.66%)
|
45,400 |
| 27 Nov 2006 |
USD |
265.75 |
266.2 |
263.5 |
263.75 |
263.75 |
-1.733 (-0.65%)
|
5,939 |
| 24 Nov 2006 |
USD |
266 |
266 |
264.5 |
265.4833 |
265.4833 |
-2.767 (-1.03%)
|
5,697 |
| 23 Nov 2006 |
USD |
268.75 |
272 |
264.75 |
268.25 |
268.25 |
+0.75 (+0.28%)
|
3,714 |
| 22 Nov 2006 |
USD |
267.25 |
268.75 |
267 |
267.5 |
267.5 |
+1.45 (+0.55%)
|
10,844 |
| 21 Nov 2006 |
USD |
264.5 |
266.05 |
264.25 |
266.05 |
266.05 |
+3.55 (+1.35%)
|
22,730 |
| 20 Nov 2006 |
USD |
262 |
263 |
260.5 |
262.5 |
262.5 |
+4.5 (+1.74%)
|
3,125 |
| 17 Nov 2006 |
USD |
260.25 |
260.25 |
258 |
258 |
258 |
-3.5 (-1.34%)
|
3,698 |
| 16 Nov 2006 |
USD |
261 |
261.75 |
260.75 |
261.5 |
261.5 |
+3.5 (+1.36%)
|
6,021 |
| 15 Nov 2006 |
USD |
259 |
260.25 |
258 |
258 |
258 |
+0.141 (+0.05%)
|
2,980 |
| 14 Nov 2006 |
USD |
258 |
258.75 |
255.75 |
257.8585 |
257.8585 |
+2.858 (+1.12%)
|
7,178 |
| 13 Nov 2006 |
USD |
253.25 |
256 |
253.25 |
255 |
255 |
+3.75 (+1.49%)
|
30,444 |
| 10 Nov 2006 |
USD |
250 |
252 |
249.5 |
251.25 |
251.25 |
+1.25 (+0.50%)
|
13,022 |
| 9 Nov 2006 |
USD |
250.75 |
250.75 |
248.5 |
250 |
250 |
+5 (+2.04%)
|
9,728 |
| 8 Nov 2006 |
USD |
244.75 |
245.6 |
243.49 |
245 |
245 |
+3.75 (+1.55%)
|
16,254 |
| 7 Nov 2006 |
USD |
240 |
241.25 |
237 |
241.25 |
241.25 |
+4.25 (+1.79%)
|
22,140 |
| 6 Nov 2006 |
USD |
241.5 |
241.5 |
237 |
237 |
237 |
-4.241 (-1.76%)
|
7,636 |
| 3 Nov 2006 |
USD |
242.75 |
242.75 |
239.75 |
241.2413 |
241.2413 |
-1.259 (-0.52%)
|
16,246 |
| 2 Nov 2006 |
USD |
243.25 |
243.25 |
242 |
242.5 |
242.5 |
+1.252 (+0.52%)
|
10,106 |
| 1 Nov 2006 |
USD |
242.25 |
244.25 |
241.248 |
241.248 |
241.248 |
+1.498 (+0.62%)
|
24,221 |
| 31 Oct 2006 |
USD |
239.75 |
241 |
239.3 |
239.75 |
239.75 |
+1.25 (+0.52%)
|
3,207 |
| 30 Oct 2006 |
USD |
239.25 |
239.75 |
238.5 |
238.5 |
238.5 |
-4.5 (-1.85%)
|
9,428 |
| 27 Oct 2006 |
USD |
244.5 |
244.5 |
242.75 |
243 |
243 |
-2.926 (-1.19%)
|
2,600 |
