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 |
| 1 Aug 2006 |
USD |
235.5 |
237.98 |
233 |
234.5 |
234.5 |
-1.5 (-0.64%)
|
6,417 |
| 31 Jul 2006 |
USD |
234.25 |
236.5 |
234.25 |
236 |
236 |
+1.75 (+0.75%)
|
740 |
| 28 Jul 2006 |
USD |
235.5 |
235.5 |
230 |
234.25 |
234.25 |
-2.75 (-1.16%)
|
7,395 |
| 27 Jul 2006 |
USD |
236 |
237 |
234.75 |
237 |
237 |
+2 (+0.85%)
|
18,438 |
| 26 Jul 2006 |
USD |
234.75 |
235.75 |
234.25 |
235 |
235 |
+1.25 (+0.53%)
|
18,641 |
| 25 Jul 2006 |
USD |
233.75 |
235 |
233.5 |
233.75 |
233.75 |
+0.5 (+0.21%)
|
12,390 |
| 24 Jul 2006 |
USD |
229.25 |
233.25 |
229.25 |
233.25 |
233.25 |
+5.75 (+2.53%)
|
2,524 |
| 21 Jul 2006 |
USD |
231.25 |
231.25 |
227.5 |
227.5 |
227.5 |
-3.84 (-1.66%)
|
6,500 |
| 20 Jul 2006 |
USD |
229.25 |
232.5 |
229.25 |
231.34 |
231.34 |
+10.59 (+4.80%)
|
22,907 |
| 19 Jul 2006 |
USD |
216 |
221 |
216 |
220.75 |
220.75 |
+3.25 (+1.49%)
|
9,364 |
| 18 Jul 2006 |
USD |
216 |
218 |
216 |
217.5 |
217.5 |
-2.042 (-0.93%)
|
9,292 |
| 17 Jul 2006 |
USD |
217.5 |
219.542 |
215.5 |
219.5417 |
219.5417 |
-1.458 (-0.66%)
|
18,560 |
| 14 Jul 2006 |
USD |
221.5 |
224.191 |
218 |
221 |
221 |
-6 (-2.64%)
|
22,277 |
| 13 Jul 2006 |
USD |
232 |
234 |
227 |
227 |
227 |
-11.5 (-4.82%)
|
80,019 |
| 12 Jul 2006 |
USD |
240 |
241.5 |
238.5 |
238.5 |
238.5 |
-2.5 (-1.04%)
|
25,925 |
| 11 Jul 2006 |
USD |
242 |
242 |
240 |
241 |
241 |
-3 (-1.23%)
|
4,452 |
| 10 Jul 2006 |
USD |
244 |
244 |
244 |
244 |
244 |
-0.25 (-0.10%)
|
0 |
| 7 Jul 2006 |
USD |
244 |
244.75 |
242.5 |
244.25 |
244.25 |
+2.2 (+0.91%)
|
6,414 |
| 6 Jul 2006 |
USD |
242.25 |
242.25 |
239.15 |
242.05 |
242.05 |
-1.4 (-0.58%)
|
12,986 |
| 5 Jul 2006 |
USD |
243 |
245 |
242.5 |
243.45 |
243.45 |
-1.55 (-0.63%)
|
13,316 |
| 4 Jul 2006 |
USD |
245 |
245 |
244.25 |
245 |
245 |
-2 (-0.81%)
|
240 |
| 3 Jul 2006 |
USD |
245 |
248 |
245 |
247 |
247 |
+4 (+1.65%)
|
12,101 |
| 30 Jun 2006 |
USD |
240.25 |
244.75 |
240.25 |
243 |
243 |
+9 (+3.85%)
|
3,465 |
| 29 Jun 2006 |
USD |
233 |
234 |
232.53 |
234 |
234 |
+2.077 (+0.90%)
|
28,014 |
| 28 Jun 2006 |
USD |
233 |
234.5 |
231.92 |
231.9233 |
231.9233 |
-2.577 (-1.10%)
|
8,291 |
| 27 Jun 2006 |
USD |
236 |
236 |
234.5 |
234.5 |
234.5 |
+0.5 (+0.21%)
|
6,412 |
| 26 Jun 2006 |
USD |
233.5 |
234 |
233 |
234 |
234 |
+7 (+3.08%)
|
5,384 |
| 23 Jun 2006 |
USD |
229.25 |
229.25 |
227 |
227 |
227 |
+1 (+0.44%)
|
11,008 |
| 22 Jun 2006 |
USD |
227.75 |
229 |
224.25 |
226 |
226 |
+1 (+0.44%)
|
7,029 |
| 21 Jun 2006 |
USD |
224.25 |
225 |
221.5 |
225 |
225 |
+4 (+1.81%)
|
5,122 |
