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 |
| 8 May 2006 |
USD |
281.75 |
282.5 |
280.5 |
280.5 |
280.5 |
+2.25 (+0.81%)
|
24,496 |
| 5 May 2006 |
USD |
277 |
284 |
276 |
278.25 |
278.25 |
+1.5 (+0.54%)
|
3,738 |
| 4 May 2006 |
USD |
275 |
278.5 |
275 |
276.75 |
276.75 |
+1.75 (+0.64%)
|
13,573 |
| 3 May 2006 |
USD |
275 |
275.5 |
274.5 |
275 |
275 |
-1.5 (-0.54%)
|
1,604 |
| 2 May 2006 |
USD |
280 |
280 |
275.5 |
276.5 |
276.5 |
+7.5 (+2.79%)
|
6,287 |
| 28 Apr 2006 |
USD |
268 |
269 |
266.5 |
269 |
269 |
-3.1 (-1.14%)
|
4,668 |
| 27 Apr 2006 |
USD |
273 |
278.75 |
272 |
272.1 |
272.1 |
-3.15 (-1.14%)
|
2,774 |
| 26 Apr 2006 |
USD |
278 |
278 |
275 |
275.25 |
275.25 |
-2.75 (-0.99%)
|
7,220 |
| 25 Apr 2006 |
USD |
276.75 |
283 |
273 |
278 |
278 |
-1.5 (-0.54%)
|
2,905 |
| 24 Apr 2006 |
USD |
278.5 |
282.5 |
275 |
279.5 |
279.5 |
0.0 (0.0%)
|
3,975 |
| 21 Apr 2006 |
USD |
279.5 |
283.75 |
278.75 |
279.5 |
279.5 |
+3.5 (+1.27%)
|
12,439 |
| 20 Apr 2006 |
USD |
274.5 |
277 |
274 |
276 |
276 |
+2 (+0.73%)
|
20,908 |
| 19 Apr 2006 |
USD |
274.5 |
276.5 |
273.75 |
274 |
274 |
+6 (+2.24%)
|
14,063 |
| 18 Apr 2006 |
USD |
269 |
271.25 |
267 |
268 |
268 |
+9 (+3.47%)
|
22,134 |
| 13 Apr 2006 |
USD |
275 |
275 |
257 |
259 |
259 |
+2.5 (+0.97%)
|
8,167 |
| 12 Apr 2006 |
USD |
258 |
260 |
256.5 |
256.5 |
256.5 |
-5.5 (-2.10%)
|
3,841 |
| 11 Apr 2006 |
USD |
260.5 |
265.6 |
260.5 |
262 |
262 |
-5.25 (-1.96%)
|
1,637 |
| 10 Apr 2006 |
USD |
267.25 |
267.25 |
267.25 |
267.25 |
267.25 |
-3.75 (-1.38%)
|
421 |
| 7 Apr 2006 |
USD |
270 |
272.75 |
269.75 |
271 |
271 |
-4.5 (-1.63%)
|
10,382 |
| 6 Apr 2006 |
USD |
274 |
276 |
273.4 |
275.5 |
275.5 |
+1.5 (+0.55%)
|
27,607 |
| 5 Apr 2006 |
USD |
275 |
275.5 |
272.5 |
274 |
274 |
+0.75 (+0.27%)
|
8,785 |
| 4 Apr 2006 |
USD |
274 |
274 |
272.75 |
273.25 |
273.25 |
+10.5 (+4.00%)
|
26,850 |
| 3 Apr 2006 |
USD |
262 |
264 |
262 |
262.75 |
262.75 |
+5.25 (+2.04%)
|
11,716 |
| 31 Mar 2006 |
USD |
259 |
259 |
256.5 |
257.5 |
257.5 |
+5.75 (+2.28%)
|
15,777 |
| 30 Mar 2006 |
USD |
251 |
252 |
250 |
251.75 |
251.75 |
+3.75 (+1.51%)
|
3,954 |
| 29 Mar 2006 |
USD |
248.5 |
248.75 |
246 |
248 |
248 |
0.0 (0.0%)
|
2,213 |
| 28 Mar 2006 |
USD |
248 |
252 |
247.75 |
248 |
248 |
-3.25 (-1.29%)
|
11,743 |
| 27 Mar 2006 |
USD |
248.5 |
253.75 |
248.5 |
251.25 |
251.25 |
+3.25 (+1.31%)
|
19,272 |
| 24 Mar 2006 |
USD |
247.75 |
248 |
246.75 |
248 |
248 |
-1 (-0.40%)
|
2,223 |
| 23 Mar 2006 |
USD |
247 |
249.5 |
247 |
249 |
249 |
+1 (+0.40%)
|
8,758 |
