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 |
| 22 Mar 2006 |
USD |
250 |
250 |
246.5 |
248 |
248 |
-10 (-3.88%)
|
38,762 |
| 21 Mar 2006 |
USD |
259.75 |
259.75 |
250 |
258 |
258 |
-2.55 (-0.98%)
|
7,714 |
| 20 Mar 2006 |
USD |
260.25 |
262 |
259.7 |
260.55 |
260.55 |
-1.45 (-0.55%)
|
11,986 |
| 17 Mar 2006 |
USD |
265.25 |
265.25 |
261.75 |
262 |
262 |
+1.5 (+0.58%)
|
4,180 |
| 16 Mar 2006 |
USD |
261.5 |
261.75 |
256.65 |
260.5 |
260.5 |
+4 (+1.56%)
|
4,478 |
| 15 Mar 2006 |
USD |
253 |
258.75 |
253 |
256.5 |
256.5 |
+2 (+0.79%)
|
7,966 |
| 14 Mar 2006 |
USD |
255 |
255.75 |
254.25 |
254.5 |
254.5 |
-1.5 (-0.59%)
|
10,743 |
| 13 Mar 2006 |
USD |
255.25 |
258.5 |
254.25 |
256 |
256 |
+3.5 (+1.39%)
|
9,406 |
| 10 Mar 2006 |
USD |
252.5 |
252.5 |
251 |
252.5 |
252.5 |
+2 (+0.80%)
|
15,983 |
| 9 Mar 2006 |
USD |
248 |
251.5 |
246.25 |
250.5 |
250.5 |
+2 (+0.80%)
|
8,747 |
| 8 Mar 2006 |
USD |
250 |
250 |
243.25 |
248.5 |
248.5 |
-6.5 (-2.55%)
|
22,504 |
| 7 Mar 2006 |
USD |
254 |
255.25 |
252 |
255 |
255 |
-8.5 (-3.23%)
|
6,153 |
| 6 Mar 2006 |
USD |
265.75 |
265.75 |
263.25 |
263.5 |
263.5 |
+1.5 (+0.57%)
|
14,950 |
| 3 Mar 2006 |
USD |
263 |
264 |
260.25 |
262 |
262 |
-7.5 (-2.78%)
|
27,281 |
| 2 Mar 2006 |
USD |
272 |
272 |
269.25 |
269.5 |
269.5 |
+2 (+0.75%)
|
6,952 |
| 1 Mar 2006 |
USD |
270.25 |
271.75 |
267 |
267.5 |
267.5 |
-0.5 (-0.19%)
|
7,164 |
| 28 Feb 2006 |
USD |
268 |
270.75 |
267.5 |
268 |
268 |
-2.1 (-0.78%)
|
9,296 |
| 27 Feb 2006 |
USD |
271 |
272.5 |
270 |
270.1 |
270.1 |
-2.9 (-1.06%)
|
37,877 |
| 24 Feb 2006 |
USD |
274.25 |
275 |
271 |
273 |
273 |
-5 (-1.80%)
|
16,864 |
| 23 Feb 2006 |
USD |
278 |
281.5 |
277 |
278 |
278 |
+4.75 (+1.74%)
|
32,106 |
| 22 Feb 2006 |
USD |
273.25 |
274 |
272.25 |
273.25 |
273.25 |
-3.25 (-1.18%)
|
14,028 |
| 21 Feb 2006 |
USD |
276.25 |
280.75 |
276 |
276.5 |
276.5 |
-2.5 (-0.90%)
|
5,178 |
| 20 Feb 2006 |
USD |
279 |
279 |
276 |
279 |
279 |
+9.75 (+3.62%)
|
1,090 |
| 17 Feb 2006 |
USD |
270.25 |
272 |
269.25 |
269.25 |
269.25 |
+9.5 (+3.66%)
|
6,048 |
| 16 Feb 2006 |
USD |
257 |
260.75 |
257 |
259.75 |
259.75 |
+0.5 (+0.19%)
|
3,331 |
| 15 Feb 2006 |
USD |
260 |
260 |
256.5 |
259.25 |
259.25 |
-7.5 (-2.81%)
|
27,479 |
| 14 Feb 2006 |
USD |
265 |
267.25 |
265 |
266.75 |
266.75 |
+3.5 (+1.33%)
|
2,094 |
| 13 Feb 2006 |
USD |
263.75 |
265 |
262.5 |
263.25 |
263.25 |
-3.475 (-1.30%)
|
24,762 |
| 10 Feb 2006 |
USD |
265.75 |
267.75 |
265.5 |
266.725 |
266.725 |
-2.025 (-0.75%)
|
23,280 |
| 9 Feb 2006 |
USD |
268 |
272 |
268 |
268.75 |
268.75 |
+4.75 (+1.80%)
|
4,404 |
