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 |
| 4 Oct 2012 |
USD |
353 |
355 |
352.5 |
355 |
355 |
-1.9 (-0.53%)
|
4,877 |
| 3 Oct 2012 |
USD |
355.1 |
357.6 |
353 |
356.9 |
356.9 |
-1.32 (-0.37%)
|
3,998 |
| 2 Oct 2012 |
USD |
357.1 |
359.1 |
354 |
358.2204 |
358.2204 |
+0.62 (+0.17%)
|
5,530 |
| 1 Oct 2012 |
USD |
355.2 |
358.7 |
354 |
357.6 |
357.6 |
+5.6 (+1.59%)
|
2,762 |
| 28 Sep 2012 |
USD |
350 |
353.7 |
350 |
352 |
352 |
+8.2 (+2.39%)
|
2,842 |
| 27 Sep 2012 |
USD |
341 |
345 |
341 |
343.8 |
343.8 |
+2.1 (+0.61%)
|
4,563 |
| 26 Sep 2012 |
USD |
343.3 |
345.7 |
340.8 |
341.7 |
341.7 |
-8.8 (-2.51%)
|
5,686 |
| 25 Sep 2012 |
USD |
343.1 |
350.5 |
343 |
350.5 |
350.5 |
+5.2 (+1.51%)
|
5,517 |
| 24 Sep 2012 |
USD |
342 |
346.5 |
342 |
345.3 |
345.3 |
+5.134 (+1.51%)
|
4,220 |
| 21 Sep 2012 |
USD |
340.5 |
342.8 |
339.3 |
340.166 |
340.166 |
+3.366 (+1.00%)
|
4,458 |
| 20 Sep 2012 |
USD |
334.8 |
338.4 |
333 |
336.8 |
336.8 |
-6.7 (-1.95%)
|
7,301 |
| 19 Sep 2012 |
USD |
345.9 |
345.9 |
342.5 |
343.5 |
343.5 |
-1 (-0.29%)
|
5,894 |
| 18 Sep 2012 |
USD |
347 |
357.2 |
344.1 |
344.5 |
344.5 |
-5.75 (-1.64%)
|
2,664 |
| 17 Sep 2012 |
USD |
350.5 |
351.2 |
348 |
350.25 |
350.25 |
-9.73 (-2.70%)
|
8,563 |
| 14 Sep 2012 |
USD |
345 |
360.9 |
345 |
359.98 |
359.98 |
+13.18 (+3.80%)
|
21,814 |
| 13 Sep 2012 |
USD |
348.5 |
348.5 |
346.6 |
346.8 |
346.8 |
+2.8 (+0.81%)
|
2,419 |
| 12 Sep 2012 |
USD |
343 |
348.2 |
342.6 |
344 |
344 |
+1.4 (+0.41%)
|
12,087 |
| 11 Sep 2012 |
USD |
340.1 |
342.6 |
340.1 |
342.6 |
342.6 |
+0.2 (+0.06%)
|
3,779 |
| 10 Sep 2012 |
USD |
341.1 |
342.4 |
341 |
342.4 |
342.4 |
-0.6 (-0.17%)
|
2,010 |
| 7 Sep 2012 |
USD |
339.2 |
344 |
335 |
343 |
343 |
+19.431 (+6.01%)
|
6,086 |
| 6 Sep 2012 |
USD |
323 |
328.5 |
323 |
323.5688 |
323.5688 |
+2.569 (+0.80%)
|
6,654 |
| 5 Sep 2012 |
USD |
320 |
325.2 |
320 |
321 |
321 |
-2.4 (-0.74%)
|
8,845 |
| 4 Sep 2012 |
USD |
325.4 |
329.4 |
323.3 |
323.4 |
323.4 |
-1.1 (-0.34%)
|
3,655 |
| 3 Sep 2012 |
USD |
324.5 |
324.5 |
318 |
324.5 |
324.5 |
+6.158 (+1.93%)
|
4,879 |
| 31 Aug 2012 |
USD |
320 |
534.285 |
317.621 |
318.3422 |
318.3422 |
+4.242 (+1.35%)
|
7,463 |
| 30 Aug 2012 |
USD |
315.5 |
317.5 |
314.1 |
314.1 |
314.1 |
-4.9 (-1.54%)
|
6,573 |
| 29 Aug 2012 |
USD |
321.8 |
321.8 |
317.6 |
319 |
319 |
+6.6 (+2.11%)
|
4,223 |
| 28 Aug 2012 |
USD |
316.6 |
325 |
310.75 |
312.4 |
312.4 |
-23.6 (-7.02%)
|
38,673 |
| 24 Aug 2012 |
USD |
331 |
336 |
331 |
336 |
336 |
-0.5 (-0.15%)
|
7,826 |
| 23 Aug 2012 |
USD |
336.9 |
338.6 |
331.5 |
336.5 |
336.5 |
0.0 (0.0%)
|
1,944 |
