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 |
| 29 Nov 2004 |
USD |
137 |
138 |
136.5 |
138 |
138 |
-0.5 (-0.36%)
|
7,900 |
| 26 Nov 2004 |
USD |
137.75 |
138.5 |
136.5 |
138.5 |
138.5 |
+0.5 (+0.36%)
|
14,284 |
| 25 Nov 2004 |
USD |
136.25 |
138.25 |
136.25 |
138 |
138 |
+0.5 (+0.36%)
|
46,400 |
| 24 Nov 2004 |
USD |
138.5 |
139 |
136.5 |
137.5 |
137.5 |
+0.25 (+0.18%)
|
3,083 |
| 23 Nov 2004 |
USD |
137 |
138.5 |
137 |
137.25 |
137.25 |
-3 (-2.14%)
|
8,442 |
| 22 Nov 2004 |
USD |
137.5 |
140.25 |
137 |
140.25 |
140.25 |
-0.5 (-0.36%)
|
72,951 |
| 19 Nov 2004 |
USD |
142.25 |
142.25 |
140.75 |
140.75 |
140.75 |
-2.75 (-1.92%)
|
6,247 |
| 18 Nov 2004 |
USD |
142.5 |
143.75 |
142.5 |
143.5 |
143.5 |
+3.5 (+2.50%)
|
85,902 |
| 17 Nov 2004 |
USD |
138.25 |
140.25 |
138.25 |
140 |
140 |
+1 (+0.72%)
|
80,045 |
| 16 Nov 2004 |
USD |
139 |
140 |
137 |
139 |
139 |
-2.5 (-1.77%)
|
7,768 |
| 15 Nov 2004 |
USD |
140.5 |
141.5 |
139.75 |
141.5 |
141.5 |
+2 (+1.43%)
|
72,005 |
| 12 Nov 2004 |
USD |
139.5 |
141 |
139 |
139.5 |
139.5 |
+2.606 (+1.90%)
|
77,120 |
| 11 Nov 2004 |
USD |
137.25 |
137.25 |
136.75 |
136.8944 |
136.8944 |
+1.394 (+1.03%)
|
42,984 |
| 10 Nov 2004 |
USD |
135.75 |
136.9 |
135.5 |
135.5 |
135.5 |
-0.5 (-0.37%)
|
34,219 |
| 9 Nov 2004 |
USD |
136 |
136.75 |
135.5 |
136 |
136 |
+6 (+4.62%)
|
15,075 |
| 8 Nov 2004 |
USD |
137.5 |
138 |
130 |
130 |
130 |
-7.33 (-5.34%)
|
8,142 |
| 5 Nov 2004 |
USD |
136.5 |
138.5 |
136.5 |
137.3303 |
137.3303 |
+0.33 (+0.24%)
|
55,609 |
| 4 Nov 2004 |
USD |
136.5 |
137 |
132.13 |
137 |
137 |
-0.5 (-0.36%)
|
8,251 |
| 3 Nov 2004 |
USD |
138.25 |
138.25 |
136.5 |
137.5 |
137.5 |
+3.75 (+2.80%)
|
38,679 |
| 2 Nov 2004 |
USD |
134 |
135 |
133 |
133.75 |
133.75 |
+1.625 (+1.23%)
|
18,969 |
| 1 Nov 2004 |
USD |
132.5 |
133 |
131.5 |
132.125 |
132.125 |
-0.125 (-0.09%)
|
6,150 |
| 29 Oct 2004 |
USD |
133 |
133 |
132.1 |
132.25 |
132.25 |
+2.5 (+1.93%)
|
4,111 |
| 28 Oct 2004 |
USD |
130.75 |
131 |
129.75 |
129.75 |
129.75 |
+2.25 (+1.76%)
|
26,315 |
| 27 Oct 2004 |
USD |
129.25 |
129.25 |
127 |
127.5 |
127.5 |
-0.5 (-0.39%)
|
9,998 |
| 26 Oct 2004 |
USD |
128.25 |
128.5 |
127 |
128 |
128 |
0.0 (0.0%)
|
7,312 |
| 25 Oct 2004 |
USD |
128.5 |
130 |
127.5 |
128 |
128 |
-2 (-1.54%)
|
20,379 |
| 22 Oct 2004 |
USD |
129.75 |
130.5 |
129.5 |
130 |
130 |
+2 (+1.56%)
|
11,618 |
| 21 Oct 2004 |
USD |
128 |
128 |
127 |
128 |
128 |
+1.5 (+1.19%)
|
3,109 |
| 20 Oct 2004 |
USD |
127.25 |
129 |
126 |
126.5 |
126.5 |
-2.5 (-1.94%)
|
28,630 |
| 19 Oct 2004 |
USD |
129.5 |
129.75 |
129 |
129 |
129 |
+2 (+1.57%)
|
32,375 |
