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 |
| 13 Sep 2006 |
USD |
258 |
258 |
252.5 |
258 |
258 |
+7.5 (+2.99%)
|
905 |
| 12 Sep 2006 |
USD |
253 |
253 |
249 |
250.5 |
250.5 |
+2 (+0.80%)
|
3,078 |
| 11 Sep 2006 |
USD |
252.5 |
252.5 |
240.5 |
248.5 |
248.5 |
-8.25 (-3.21%)
|
17,018 |
| 8 Sep 2006 |
USD |
255.25 |
256.75 |
255.25 |
256.75 |
256.75 |
+2.25 (+0.88%)
|
6,984 |
| 7 Sep 2006 |
USD |
255 |
257.28 |
254.25 |
254.5 |
254.5 |
-3.5 (-1.36%)
|
11,876 |
| 6 Sep 2006 |
USD |
259.75 |
260 |
256 |
258 |
258 |
-0.5 (-0.19%)
|
5,539 |
| 5 Sep 2006 |
USD |
258.5 |
258.75 |
256.75 |
258.5 |
258.5 |
-2.5 (-0.96%)
|
3,959 |
| 4 Sep 2006 |
USD |
262.5 |
262.75 |
260.5 |
261 |
261 |
-2.736 (-1.04%)
|
1,477 |
| 1 Sep 2006 |
USD |
266 |
266 |
259.75 |
263.736 |
263.736 |
+3.986 (+1.53%)
|
3,157 |
| 31 Aug 2006 |
USD |
259 |
261 |
259 |
259.75 |
259.75 |
+0.37 (+0.14%)
|
4,824 |
| 30 Aug 2006 |
USD |
260 |
261 |
259.25 |
259.3796 |
259.3796 |
-0.62 (-0.24%)
|
26,458 |
| 29 Aug 2006 |
USD |
255 |
262.25 |
255 |
260 |
260 |
+6 (+2.36%)
|
1,363 |
| 25 Aug 2006 |
USD |
256.75 |
256.75 |
254 |
254 |
254 |
+1.25 (+0.49%)
|
4,562 |
| 24 Aug 2006 |
USD |
252 |
252.75 |
251.45 |
252.75 |
252.75 |
-3 (-1.17%)
|
7,409 |
| 23 Aug 2006 |
USD |
256.5 |
257 |
255.45 |
255.75 |
255.75 |
-1.5 (-0.58%)
|
8,179 |
| 22 Aug 2006 |
USD |
257.5 |
257.5 |
256.5 |
257.25 |
257.25 |
+1.25 (+0.49%)
|
15,952 |
| 21 Aug 2006 |
USD |
256.25 |
256.25 |
256 |
256 |
256 |
-0.25 (-0.10%)
|
1,051 |
| 18 Aug 2006 |
USD |
256.25 |
256.25 |
256 |
256.25 |
256.25 |
+3.75 (+1.49%)
|
2,346 |
| 17 Aug 2006 |
USD |
246.5 |
252.5 |
246.5 |
252.5 |
252.5 |
+10.4 (+4.30%)
|
4,477 |
| 16 Aug 2006 |
USD |
241.75 |
243 |
239.75 |
242.1 |
242.1 |
+5.35 (+2.26%)
|
18,303 |
| 15 Aug 2006 |
USD |
236 |
236.75 |
234.7 |
236.75 |
236.75 |
+1.95 (+0.83%)
|
3,300 |
| 14 Aug 2006 |
USD |
232 |
234.8 |
232 |
234.8 |
234.8 |
-0.2 (-0.09%)
|
1,140 |
| 11 Aug 2006 |
USD |
237.5 |
240.55 |
235 |
235 |
235 |
-4 (-1.67%)
|
1,453 |
| 10 Aug 2006 |
USD |
241.75 |
283.8 |
235.75 |
239 |
239 |
-0.311 (-0.13%)
|
3,313 |
| 9 Aug 2006 |
USD |
241 |
241 |
238.95 |
239.311 |
239.311 |
+3.311 (+1.40%)
|
9,752 |
| 8 Aug 2006 |
USD |
238 |
238 |
236 |
236 |
236 |
+1 (+0.43%)
|
5,017 |
| 7 Aug 2006 |
USD |
235 |
237.75 |
235 |
235 |
235 |
-2 (-0.84%)
|
1,350 |
| 4 Aug 2006 |
USD |
235.25 |
239 |
235.25 |
237 |
237 |
0.0 (0.0%)
|
3,040 |
| 3 Aug 2006 |
USD |
236 |
237.556 |
233.75 |
237 |
237 |
+0.5 (+0.21%)
|
2,110 |
| 2 Aug 2006 |
USD |
236.5 |
236.5 |
234.5 |
236.5 |
236.5 |
+2 (+0.85%)
|
2,147 |
