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 |
| 11 Jul 2012 |
USD |
308.8 |
310 |
308 |
309.1 |
309.1 |
+1.458 (+0.47%)
|
4,501 |
| 10 Jul 2012 |
USD |
309.5 |
310.5 |
306.1 |
307.6425 |
307.6425 |
+0.072 (+0.02%)
|
4,402 |
| 9 Jul 2012 |
USD |
308 |
314 |
305 |
307.5709 |
307.5709 |
-11.8 (-3.69%)
|
5,011 |
| 6 Jul 2012 |
USD |
321.5 |
322.3 |
317.5 |
319.3709 |
319.3709 |
-5.529 (-1.70%)
|
10,538 |
| 5 Jul 2012 |
USD |
323.4 |
328.6 |
323.4 |
324.9 |
324.9 |
-0.1 (-0.03%)
|
2,037 |
| 4 Jul 2012 |
USD |
324 |
325.5 |
322.5 |
325 |
325 |
+2 (+0.62%)
|
1,802 |
| 3 Jul 2012 |
USD |
322.5 |
325 |
322.5 |
323 |
323 |
+1.42 (+0.44%)
|
12,788 |
| 2 Jul 2012 |
USD |
320 |
327 |
319.6 |
321.58 |
321.58 |
-4.42 (-1.36%)
|
1,670 |
| 29 Jun 2012 |
USD |
327 |
328 |
324.73 |
326 |
326 |
+16 (+5.16%)
|
9,257 |
| 28 Jun 2012 |
USD |
311.1 |
311.9 |
309.6 |
310 |
310 |
-0.1 (-0.03%)
|
2,280 |
| 27 Jun 2012 |
USD |
309 |
310.8 |
306.1 |
310.1 |
310.1 |
+5 (+1.64%)
|
10,353 |
| 26 Jun 2012 |
USD |
303 |
305.1 |
301.6 |
305.1 |
305.1 |
+7.9 (+2.66%)
|
3,883 |
| 25 Jun 2012 |
USD |
300 |
300 |
295.3 |
297.2 |
297.2 |
-13.6 (-4.38%)
|
3,784 |
| 22 Jun 2012 |
USD |
306 |
310.8 |
306 |
310.8 |
310.8 |
-10.2 (-3.18%)
|
2,426 |
| 21 Jun 2012 |
USD |
323.5 |
326 |
321 |
321 |
321 |
-8.797 (-2.67%)
|
2,036 |
| 20 Jun 2012 |
USD |
328.8 |
332.3 |
326 |
329.7971 |
329.7971 |
+0.997 (+0.30%)
|
10,948 |
| 19 Jun 2012 |
USD |
320.8 |
328.8 |
320.5 |
328.8 |
328.8 |
+9.8 (+3.07%)
|
4,804 |
| 18 Jun 2012 |
USD |
319.8 |
323 |
315.7 |
319 |
319 |
+1.5 (+0.47%)
|
18,480 |
| 15 Jun 2012 |
USD |
317.9 |
318.7 |
312.9 |
317.5 |
317.5 |
-5.9 (-1.82%)
|
7,875 |
| 14 Jun 2012 |
USD |
323.9 |
323.9 |
321.944 |
323.4 |
323.4 |
+0.4 (+0.12%)
|
3,630 |
| 13 Jun 2012 |
USD |
323 |
324 |
320.07 |
323 |
323 |
+8 (+2.54%)
|
7,181 |
| 12 Jun 2012 |
USD |
317.4 |
318.7 |
313.603 |
315 |
315 |
-1 (-0.32%)
|
6,401 |
| 11 Jun 2012 |
USD |
319.4 |
319.4 |
315.1 |
316 |
316 |
+5 (+1.61%)
|
8,122 |
| 8 Jun 2012 |
USD |
309.9 |
311 |
302.5 |
311 |
311 |
0.0 (0.0%)
|
3,944 |
| 7 Jun 2012 |
USD |
308.5 |
315 |
308.5 |
311 |
311 |
+13.9 (+4.68%)
|
2,766 |
| 6 Jun 2012 |
USD |
295 |
300 |
291.5 |
297.1 |
297.1 |
-5.609 (-1.85%)
|
13,452 |
| 1 Jun 2012 |
USD |
304 |
304 |
301.4 |
302.7093 |
302.7093 |
+1.409 (+0.47%)
|
6,491 |
| 31 May 2012 |
USD |
301.4 |
304 |
300.8 |
301.3 |
301.3 |
-0.8 (-0.26%)
|
2,653 |
| 30 May 2012 |
USD |
303 |
303.4 |
299.8 |
302.1 |
302.1 |
-3.3 (-1.08%)
|
7,744 |
| 29 May 2012 |
USD |
306.6 |
309 |
297.65 |
305.4 |
305.4 |
-0.5 (-0.16%)
|
3,917 |
