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 |
13 Jun 2001 |
USD |
35.45 |
36 |
35.1 |
36 |
36 |
+2.2 (+6.51%)
|
57,877 |
12 Jun 2001 |
USD |
35 |
35.125 |
33.75 |
33.8 |
33.8 |
-1.55 (-4.38%)
|
36,080 |
11 Jun 2001 |
USD |
35.25 |
35.5 |
35.25 |
35.35 |
35.35 |
-0.972 (-2.67%)
|
28,163 |
8 Jun 2001 |
USD |
37 |
37.1 |
36.32 |
36.3215 |
36.3215 |
+0.702 (+1.97%)
|
94,660 |
7 Jun 2001 |
USD |
35.25 |
35.62 |
35 |
35.62 |
35.62 |
+0.87 (+2.50%)
|
39,390 |
6 Jun 2001 |
USD |
34.26 |
34.75 |
34.25 |
34.75 |
34.75 |
+0.25 (+0.72%)
|
14,600 |
5 Jun 2001 |
USD |
33.5 |
34.75 |
33.5 |
34.5 |
34.5 |
-3.108 (-8.26%)
|
65,100 |
4 Jun 2001 |
USD |
34.9 |
37.608 |
34.9 |
37.608 |
37.608 |
+2.358 (+6.69%)
|
9,166 |
1 Jun 2001 |
USD |
34.8 |
35.35 |
34.55 |
35.25 |
35.25 |
+0.1 (+0.28%)
|
48,583 |
31 May 2001 |
USD |
35.2 |
35.6 |
35 |
35.15 |
35.15 |
-0.95 (-2.63%)
|
55,608 |
30 May 2001 |
USD |
36.01 |
37.25 |
36.01 |
36.1 |
36.1 |
-1.68 (-4.45%)
|
8,260 |
29 May 2001 |
USD |
38.25 |
38.25 |
37.75 |
37.78 |
37.78 |
+0.03 (+0.08%)
|
70,780 |
25 May 2001 |
USD |
37.9 |
38 |
37.75 |
37.75 |
37.75 |
-0.8 (-2.08%)
|
67,455 |
24 May 2001 |
USD |
38.6 |
38.77 |
38.55 |
38.55 |
38.55 |
-1.35 (-3.38%)
|
50,698 |
23 May 2001 |
USD |
39.74 |
39.99 |
39.3 |
39.9 |
39.9 |
+0.9 (+2.31%)
|
117,580 |
22 May 2001 |
USD |
39 |
40.9 |
39 |
39 |
39 |
+0.25 (+0.65%)
|
68,990 |
21 May 2001 |
USD |
38.99 |
39 |
38.5 |
38.75 |
38.75 |
+2.25 (+6.16%)
|
69,700 |
18 May 2001 |
USD |
36.62 |
36.75 |
36.5 |
36.5 |
36.5 |
-0.5 (-1.35%)
|
35,470 |
17 May 2001 |
USD |
37 |
37.25 |
36.8 |
37 |
37 |
+1.5 (+4.23%)
|
68,957 |
16 May 2001 |
USD |
35.5 |
36.4 |
35.5 |
35.5 |
35.5 |
-1.1 (-3.01%)
|
9,200 |
15 May 2001 |
USD |
36.85 |
36.85 |
36.5 |
36.6 |
36.6 |
-0.39 (-1.05%)
|
18,955 |
14 May 2001 |
USD |
36.9 |
37 |
36.75 |
36.99 |
36.99 |
+0.49 (+1.34%)
|
17,500 |
11 May 2001 |
USD |
37 |
37 |
36.35 |
36.5 |
36.5 |
-1.1 (-2.93%)
|
48,650 |
10 May 2001 |
USD |
37.05 |
37.6 |
37.05 |
37.6 |
37.6 |
+0.6 (+1.62%)
|
82,972 |
9 May 2001 |
USD |
36.75 |
37 |
36.5 |
37 |
37 |
-0.62 (-1.65%)
|
60,290 |
8 May 2001 |
USD |
37.61 |
38.85 |
37.5 |
37.62 |
37.62 |
-0.58 (-1.52%)
|
157,534 |
4 May 2001 |
USD |
37.7 |
38.2 |
37.25 |
38.2 |
38.2 |
+0.94 (+2.52%)
|
144,500 |
3 May 2001 |
USD |
37.4 |
38 |
37.15 |
37.26 |
37.26 |
+0.26 (+0.70%)
|
219,940 |
2 May 2001 |
USD |
37.61 |
37.9 |
37 |
37 |
37 |
+0.25 (+0.68%)
|
152,531 |
1 May 2001 |
USD |
37.65 |
37.65 |
36.75 |
36.75 |
36.75 |
-0.85 (-2.26%)
|
3,950 |