Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Jan 2005 |
USD |
150 |
152.5 |
145 |
151.5 |
151.5 |
+8 (+5.57%)
|
155,738 |
| 13 Jan 2005 |
USD |
143 |
144.5 |
142.25 |
143.5 |
143.5 |
+3.5 (+2.50%)
|
45,056 |
| 12 Jan 2005 |
USD |
139.25 |
141.25 |
139 |
140 |
140 |
+2.2 (+1.60%)
|
18,807 |
| 11 Jan 2005 |
USD |
138 |
138.75 |
137.55 |
137.8 |
137.8 |
-0.25 (-0.18%)
|
57,072 |
| 10 Jan 2005 |
USD |
138.5 |
138.75 |
136.25 |
138.05 |
138.05 |
+1.3 (+0.95%)
|
4,378 |
| 7 Jan 2005 |
USD |
136.5 |
138 |
136.5 |
136.75 |
136.75 |
+0.25 (+0.18%)
|
10,624 |
| 6 Jan 2005 |
USD |
137 |
137.48 |
135.5 |
136.5 |
136.5 |
-2.25 (-1.62%)
|
15,498 |
| 5 Jan 2005 |
USD |
140.75 |
140.75 |
138.75 |
138.75 |
138.75 |
-3.25 (-2.29%)
|
16,599 |
| 4 Jan 2005 |
USD |
142.5 |
143.75 |
142 |
142 |
142 |
-3 (-2.07%)
|
21,000 |
| 31 Dec 2004 |
USD |
144 |
145 |
144 |
145 |
145 |
+4 (+2.84%)
|
596 |
| 30 Dec 2004 |
USD |
141.75 |
141.75 |
137.88 |
141 |
141 |
+3 (+2.17%)
|
12,417 |
| 29 Dec 2004 |
USD |
140 |
140 |
137.5 |
138 |
138 |
+3.5 (+2.60%)
|
30,487 |
| 23 Dec 2004 |
USD |
137 |
137 |
134.5 |
134.5 |
134.5 |
-3.25 (-2.36%)
|
2,105 |
| 22 Dec 2004 |
USD |
137.5 |
138.5 |
137 |
137.75 |
137.75 |
+0.25 (+0.18%)
|
9,395 |
| 21 Dec 2004 |
USD |
137.5 |
138 |
135.5 |
137.5 |
137.5 |
+2.25 (+1.66%)
|
18,557 |
| 20 Dec 2004 |
USD |
136.25 |
137 |
135.25 |
135.25 |
135.25 |
0.0 (0.0%)
|
6,671 |
| 17 Dec 2004 |
USD |
136 |
136.75 |
135.25 |
135.25 |
135.25 |
-2.133 (-1.55%)
|
3,209 |
| 16 Dec 2004 |
USD |
137 |
137.75 |
137 |
137.3833 |
137.3833 |
+0.133 (+0.10%)
|
25,964 |
| 15 Dec 2004 |
USD |
134.5 |
137.25 |
134 |
137.25 |
137.25 |
+7.75 (+5.98%)
|
14,938 |
| 14 Dec 2004 |
USD |
126.5 |
129.5 |
126.5 |
129.5 |
129.5 |
+5 (+4.02%)
|
12,420 |
| 13 Dec 2004 |
USD |
124.25 |
125 |
122 |
124.5 |
124.5 |
+1.42 (+1.15%)
|
38,303 |
| 10 Dec 2004 |
USD |
125.5 |
129.25 |
122 |
123.08 |
123.08 |
-7.42 (-5.69%)
|
36,109 |
| 9 Dec 2004 |
USD |
132 |
132.35 |
129 |
130.5 |
130.5 |
-3.5 (-2.61%)
|
60,436 |
| 8 Dec 2004 |
USD |
135 |
137 |
133 |
134 |
134 |
-2 (-1.47%)
|
33,625 |
| 7 Dec 2004 |
USD |
136.25 |
137.25 |
135.5 |
136 |
136 |
-2.5 (-1.81%)
|
16,441 |
| 6 Dec 2004 |
USD |
138.5 |
139.5 |
138.5 |
138.5 |
138.5 |
+0.75 (+0.54%)
|
7,272 |
| 3 Dec 2004 |
USD |
139 |
140.25 |
137.75 |
137.75 |
137.75 |
-0.25 (-0.18%)
|
46,380 |
| 2 Dec 2004 |
USD |
138 |
138.5 |
138 |
138 |
138 |
-0.39 (-0.28%)
|
7,392 |
| 1 Dec 2004 |
USD |
137 |
138.5 |
137 |
138.39 |
138.39 |
-0.11 (-0.08%)
|
16,305 |
| 30 Nov 2004 |
USD |
139 |
139 |
138 |
138.5 |
138.5 |
+0.5 (+0.36%)
|
9,429 |
