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 |
| 26 Oct 2006 |
USD |
247.75 |
247.75 |
245.75 |
245.926 |
245.926 |
+4.12 (+1.70%)
|
8,239 |
| 25 Oct 2006 |
USD |
241 |
242.5 |
240 |
241.8061 |
241.8061 |
-0.722 (-0.30%)
|
20,493 |
| 24 Oct 2006 |
USD |
242.5 |
243.5 |
241.25 |
242.5278 |
242.5278 |
+2.915 (+1.22%)
|
15,850 |
| 23 Oct 2006 |
USD |
238.5 |
241 |
237 |
239.613 |
239.613 |
-3.387 (-1.39%)
|
12,876 |
| 20 Oct 2006 |
USD |
242 |
245 |
240 |
243 |
243 |
-2 (-0.82%)
|
72,013 |
| 19 Oct 2006 |
USD |
245 |
246.5 |
244.5 |
245 |
245 |
-3.5 (-1.41%)
|
29,787 |
| 18 Oct 2006 |
USD |
247.25 |
248.75 |
247.25 |
248.5 |
248.5 |
-1.75 (-0.70%)
|
11,169 |
| 17 Oct 2006 |
USD |
251 |
251.25 |
250.25 |
250.25 |
250.25 |
-1.25 (-0.50%)
|
3,775 |
| 16 Oct 2006 |
USD |
251 |
252.25 |
250.5 |
251.5 |
251.5 |
-0.5 (-0.20%)
|
27,107 |
| 13 Oct 2006 |
USD |
250.5 |
252.75 |
250 |
252 |
252 |
+2.125 (+0.85%)
|
39,035 |
| 12 Oct 2006 |
USD |
252.75 |
252.75 |
248.25 |
249.875 |
249.875 |
+0.375 (+0.15%)
|
4,313 |
| 11 Oct 2006 |
USD |
248.5 |
251.75 |
248.5 |
249.5 |
249.5 |
-0.5 (-0.20%)
|
6,113 |
| 10 Oct 2006 |
USD |
250 |
250.25 |
250 |
250 |
250 |
-0.5 (-0.20%)
|
2,841 |
| 9 Oct 2006 |
USD |
251 |
257.75 |
250 |
250.5 |
250.5 |
-8 (-3.09%)
|
13,643 |
| 6 Oct 2006 |
USD |
260.75 |
261 |
258.5 |
258.5 |
258.5 |
-2.75 (-1.05%)
|
6,612 |
| 5 Oct 2006 |
USD |
261.25 |
261.5 |
260 |
261.25 |
261.25 |
+3.2 (+1.24%)
|
57,605 |
| 4 Oct 2006 |
USD |
259 |
259 |
257.75 |
258.05 |
258.05 |
-0.45 (-0.17%)
|
12,364 |
| 3 Oct 2006 |
USD |
262 |
262 |
258.25 |
258.5 |
258.5 |
-1.25 (-0.48%)
|
3,404 |
| 2 Oct 2006 |
USD |
262 |
263 |
259.5 |
259.75 |
259.75 |
-0.25 (-0.10%)
|
12,870 |
| 29 Sep 2006 |
USD |
262 |
262 |
259.5 |
260 |
260 |
0.0 (0.0%)
|
11,989 |
| 28 Sep 2006 |
USD |
260 |
260 |
259.75 |
260 |
260 |
+1 (+0.39%)
|
11,706 |
| 27 Sep 2006 |
USD |
262.5 |
262.5 |
259 |
259 |
259 |
+2.107 (+0.82%)
|
3,988 |
| 26 Sep 2006 |
USD |
256.5 |
256.893 |
256.5 |
256.893 |
256.893 |
-1.107 (-0.43%)
|
30,528 |
| 25 Sep 2006 |
USD |
258.5 |
259.5 |
252 |
258 |
258 |
0.0 (0.0%)
|
8,988 |
| 22 Sep 2006 |
USD |
258 |
258 |
258 |
258 |
258 |
-4.5 (-1.71%)
|
250 |
| 21 Sep 2006 |
USD |
262.25 |
263 |
261.5 |
262.5 |
262.5 |
+2.061 (+0.79%)
|
27,180 |
| 20 Sep 2006 |
USD |
262 |
262 |
260.439 |
260.439 |
260.439 |
-1.061 (-0.41%)
|
10,000 |
| 19 Sep 2006 |
USD |
262.25 |
262.25 |
260.5 |
261.5 |
261.5 |
+0.5 (+0.19%)
|
8,104 |
| 18 Sep 2006 |
USD |
261 |
261.5 |
260.75 |
261 |
261 |
+4 (+1.56%)
|
12,506 |
| 15 Sep 2006 |
USD |
257 |
258 |
254.25 |
257 |
257 |
+1 (+0.39%)
|
14,702 |
