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 |
| 22 Aug 2012 |
USD |
336 |
336.5 |
334 |
336.5 |
336.5 |
-2.5 (-0.74%)
|
1,049 |
| 21 Aug 2012 |
USD |
337.4 |
339 |
335.5 |
339 |
339 |
+9.065 (+2.75%)
|
11,116 |
| 20 Aug 2012 |
USD |
330 |
333 |
328.9 |
329.9348 |
329.9348 |
-4.565 (-1.36%)
|
4,009 |
| 17 Aug 2012 |
USD |
335 |
337 |
331 |
334.5 |
334.5 |
-13.2 (-3.80%)
|
7,009 |
| 16 Aug 2012 |
USD |
346.5 |
348.2 |
344.6 |
347.7 |
347.7 |
-1.2 (-0.34%)
|
1,393 |
| 15 Aug 2012 |
USD |
351 |
351 |
344.5 |
348.9 |
348.9 |
-2.994 (-0.85%)
|
7,033 |
| 14 Aug 2012 |
USD |
351.3 |
353.2 |
347 |
351.8936 |
351.8936 |
+4.894 (+1.41%)
|
41,935 |
| 13 Aug 2012 |
USD |
351.2 |
351.2 |
345.6 |
347 |
347 |
-1.805 (-0.52%)
|
2,774 |
| 10 Aug 2012 |
USD |
351 |
354.5 |
348.805 |
348.805 |
348.805 |
-1.195 (-0.34%)
|
12,907 |
| 9 Aug 2012 |
USD |
349.3 |
354 |
347.2 |
350 |
350 |
+4.5 (+1.30%)
|
16,232 |
| 8 Aug 2012 |
USD |
348.8 |
348.8 |
344.3 |
345.5 |
345.5 |
+3.3 (+0.96%)
|
1,589 |
| 7 Aug 2012 |
USD |
344.9 |
345.9 |
341.1 |
342.2 |
342.2 |
-4.8 (-1.38%)
|
585 |
| 6 Aug 2012 |
USD |
341.1 |
347 |
341.1 |
347 |
347 |
+10 (+2.97%)
|
551 |
| 3 Aug 2012 |
USD |
332.3 |
338 |
331.6 |
337 |
337 |
-3 (-0.88%)
|
4,468 |
| 2 Aug 2012 |
USD |
343.4 |
347 |
336.8 |
340 |
340 |
-14.1 (-3.98%)
|
9,693 |
| 1 Aug 2012 |
USD |
353 |
355 |
352 |
354.1 |
354.1 |
-1.9 (-0.53%)
|
4,349 |
| 31 Jul 2012 |
USD |
355 |
357.1 |
341.14 |
356 |
356 |
+16.8 (+4.95%)
|
1,854 |
| 30 Jul 2012 |
USD |
339 |
342.3 |
338.7 |
339.2 |
339.2 |
+9.2 (+2.79%)
|
1,201 |
| 27 Jul 2012 |
USD |
325.5 |
337 |
325 |
330 |
330 |
+11.7 (+3.68%)
|
16,623 |
| 26 Jul 2012 |
USD |
314 |
321.6 |
314 |
318.3 |
318.3 |
+0.3 (+0.09%)
|
2,611 |
| 25 Jul 2012 |
USD |
319 |
319.7 |
314.4 |
318 |
318 |
-0.499 (-0.16%)
|
1,656 |
| 24 Jul 2012 |
USD |
326.8 |
326.8 |
317.7 |
318.4991 |
318.4991 |
+2 (+0.63%)
|
2,318 |
| 23 Jul 2012 |
USD |
315 |
321.5 |
314.6 |
316.4996 |
316.4996 |
-6.5 (-2.01%)
|
2,326 |
| 20 Jul 2012 |
USD |
324.4 |
325.1 |
323 |
323 |
323 |
-1 (-0.31%)
|
10,604 |
| 19 Jul 2012 |
USD |
323.2 |
324.6 |
322.5 |
324 |
324 |
+4 (+1.25%)
|
902 |
| 18 Jul 2012 |
USD |
315.2 |
320.83 |
314.7 |
320 |
320 |
-0.6 (-0.19%)
|
1,800 |
| 17 Jul 2012 |
USD |
320.7 |
321.2 |
315 |
320.6 |
320.6 |
+12.3 (+3.99%)
|
2,228 |
| 16 Jul 2012 |
USD |
316 |
316 |
308.3 |
308.3 |
308.3 |
+7.8 (+2.60%)
|
2,407 |
| 13 Jul 2012 |
USD |
304.7 |
311.1 |
300 |
300.5 |
300.5 |
+0.234 (+0.08%)
|
3,053 |
| 12 Jul 2012 |
USD |
299.9 |
306.585 |
299.1 |
300.2664 |
300.2664 |
-8.834 (-2.86%)
|
7,942 |
