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 |
| 20 Jun 2006 |
USD |
222 |
223 |
220 |
221 |
221 |
-2.5 (-1.12%)
|
8,270 |
| 19 Jun 2006 |
USD |
223 |
224.75 |
222.5 |
223.5 |
223.5 |
+3.5 (+1.59%)
|
23,932 |
| 16 Jun 2006 |
USD |
224.25 |
224.75 |
218.5 |
220 |
220 |
+6.25 (+2.92%)
|
9,582 |
| 15 Jun 2006 |
USD |
213 |
216.5 |
211.5 |
213.75 |
213.75 |
+2.75 (+1.30%)
|
28,614 |
| 14 Jun 2006 |
USD |
211.5 |
212.1 |
208 |
211 |
211 |
+1 (+0.48%)
|
7,967 |
| 13 Jun 2006 |
USD |
214.75 |
214.75 |
209 |
210 |
210 |
-6.5 (-3.00%)
|
21,941 |
| 12 Jun 2006 |
USD |
221 |
221 |
216 |
216.5 |
216.5 |
-2.5 (-1.14%)
|
3,707 |
| 9 Jun 2006 |
USD |
217.5 |
220 |
217.25 |
219 |
219 |
+0.4 (+0.18%)
|
4,725 |
| 8 Jun 2006 |
USD |
218.75 |
220 |
215 |
218.6 |
218.6 |
-11.4 (-4.96%)
|
53,832 |
| 7 Jun 2006 |
USD |
231.75 |
236.6 |
228.5 |
230 |
230 |
-8 (-3.36%)
|
33,927 |
| 6 Jun 2006 |
USD |
240 |
240 |
238 |
238 |
238 |
-5 (-2.06%)
|
4,320 |
| 5 Jun 2006 |
USD |
244 |
244 |
242 |
243 |
243 |
+1 (+0.41%)
|
2,917 |
| 2 Jun 2006 |
USD |
242.75 |
243.5 |
238.75 |
242 |
242 |
+4.25 (+1.79%)
|
93,492 |
| 1 Jun 2006 |
USD |
238 |
238.5 |
237.75 |
237.75 |
237.75 |
-1.75 (-0.73%)
|
13,363 |
| 31 May 2006 |
USD |
239 |
241 |
238.5 |
239.5 |
239.5 |
-2.5 (-1.03%)
|
5,616 |
| 30 May 2006 |
USD |
242 |
242.25 |
240 |
242 |
242 |
-2 (-0.82%)
|
10,673 |
| 26 May 2006 |
USD |
244.75 |
249.3 |
244 |
244 |
244 |
-1.48 (-0.60%)
|
16,571 |
| 25 May 2006 |
USD |
246 |
247.75 |
245 |
245.4801 |
245.4801 |
-9.562 (-3.75%)
|
9,436 |
| 24 May 2006 |
USD |
257.75 |
258 |
252.25 |
255.0417 |
255.0417 |
-3.958 (-1.53%)
|
36,076 |
| 23 May 2006 |
USD |
254.25 |
261.5 |
254.25 |
259 |
259 |
+3.5 (+1.37%)
|
42,146 |
| 22 May 2006 |
USD |
262.75 |
262.75 |
248.5 |
255.5 |
255.5 |
-6.5 (-2.48%)
|
13,070 |
| 19 May 2006 |
USD |
263.25 |
264 |
262 |
262 |
262 |
-1 (-0.38%)
|
23,446 |
| 18 May 2006 |
USD |
264 |
269.25 |
261 |
263 |
263 |
-9 (-3.31%)
|
67,640 |
| 17 May 2006 |
USD |
273.25 |
277 |
270 |
272 |
272 |
+2 (+0.74%)
|
6,232 |
| 16 May 2006 |
USD |
272.5 |
272.75 |
268 |
270 |
270 |
-1.01 (-0.37%)
|
7,997 |
| 15 May 2006 |
USD |
273.75 |
276 |
270.25 |
271.0097 |
271.0097 |
-4.99 (-1.81%)
|
21,302 |
| 12 May 2006 |
USD |
280 |
349.666 |
275 |
276 |
276 |
-5.5 (-1.95%)
|
25,351 |
| 11 May 2006 |
USD |
281.75 |
281.75 |
280 |
281.5 |
281.5 |
+1.75 (+0.63%)
|
4,583 |
| 10 May 2006 |
USD |
282 |
282 |
279.25 |
279.75 |
279.75 |
+0.25 (+0.09%)
|
7,741 |
| 9 May 2006 |
USD |
282 |
282 |
278.75 |
279.5 |
279.5 |
-1 (-0.36%)
|
4,148 |
