Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2012 |
USD |
305.3 |
308 |
305.3 |
305.9 |
305.9 |
+3 (+0.99%)
|
4,314 |
| 25 May 2012 |
USD |
303.6 |
305.8 |
302.9 |
302.9 |
302.9 |
-5.1 (-1.66%)
|
15,129 |
| 24 May 2012 |
USD |
305 |
311.1 |
303.9 |
308 |
308 |
-0.5 (-0.16%)
|
13,157 |
| 23 May 2012 |
USD |
312.8 |
312.8 |
308.5 |
308.5 |
308.5 |
-7.5 (-2.37%)
|
19,008 |
| 22 May 2012 |
USD |
314 |
316.9 |
314 |
316 |
316 |
+9.1 (+2.97%)
|
4,388 |
| 21 May 2012 |
USD |
300.6 |
306.9 |
300.6 |
306.9 |
306.9 |
+9.2 (+3.09%)
|
9,921 |
| 18 May 2012 |
USD |
293.1 |
298 |
293.1 |
297.7 |
297.7 |
-9.76 (-3.17%)
|
7,219 |
| 17 May 2012 |
USD |
307.3 |
309.3 |
303 |
307.4604 |
307.4604 |
+0.134 (+0.04%)
|
2,219 |
| 16 May 2012 |
USD |
306 |
312.4 |
302.3 |
307.3265 |
307.3265 |
-20.339 (-6.21%)
|
4,396 |
| 15 May 2012 |
USD |
326.3 |
329.1 |
320.681 |
327.6656 |
327.6656 |
-2.718 (-0.82%)
|
44,078 |
| 14 May 2012 |
USD |
334.4 |
334.4 |
329 |
330.384 |
330.384 |
-3.616 (-1.08%)
|
4,266 |
| 11 May 2012 |
USD |
333.4 |
336.3 |
332.3 |
334 |
334 |
-0.942 (-0.28%)
|
7,205 |
| 10 May 2012 |
USD |
334 |
338 |
333.3 |
334.9423 |
334.9423 |
+1.942 (+0.58%)
|
4,841 |
| 9 May 2012 |
USD |
334.1 |
339.2 |
333 |
333 |
333 |
0.0 (0.0%)
|
6,113 |
| 8 May 2012 |
USD |
335 |
337.6 |
333 |
333 |
333 |
-11 (-3.20%)
|
21,962 |
| 4 May 2012 |
USD |
347 |
348 |
340 |
344 |
344 |
-12.7 (-3.56%)
|
24,874 |
| 3 May 2012 |
USD |
356 |
362.7 |
353.5 |
356.7 |
356.7 |
-1.3 (-0.36%)
|
23,262 |
| 2 May 2012 |
USD |
360.8 |
360.8 |
356.287 |
358 |
358 |
-4.4 (-1.21%)
|
33,167 |
| 1 May 2012 |
USD |
359.7 |
362.6 |
359.7 |
362.4 |
362.4 |
+0.4 (+0.11%)
|
4,840 |
| 30 Apr 2012 |
USD |
362.9 |
364.9 |
358.6 |
362 |
362 |
0.0 (0.0%)
|
5,869 |
| 27 Apr 2012 |
USD |
357 |
362 |
357 |
362 |
362 |
+7.1 (+2.00%)
|
5,639 |
| 26 Apr 2012 |
USD |
350 |
354.9 |
338 |
354.9 |
354.9 |
+18.7 (+5.56%)
|
4,591 |
| 25 Apr 2012 |
USD |
332.1 |
339.6 |
332.1 |
336.2 |
336.2 |
+9.785 (+3.00%)
|
13,773 |
| 24 Apr 2012 |
USD |
326.2 |
328.1 |
322.319 |
326.4152 |
326.4152 |
-0.585 (-0.18%)
|
55,511 |
| 23 Apr 2012 |
USD |
326.1 |
328 |
323.896 |
327 |
327 |
-8 (-2.39%)
|
40,441 |
| 20 Apr 2012 |
USD |
332.2 |
336 |
327.776 |
335 |
335 |
-0.932 (-0.28%)
|
16,417 |
| 19 Apr 2012 |
USD |
335.6 |
338.6 |
332.299 |
335.932 |
335.932 |
-2.011 (-0.60%)
|
77,480 |
| 18 Apr 2012 |
USD |
334.7 |
338.4 |
333.952 |
337.9429 |
337.9429 |
+7.011 (+2.12%)
|
48,178 |
| 17 Apr 2012 |
USD |
328.8 |
333.4 |
320.2 |
330.9322 |
330.9322 |
-12.068 (-3.52%)
|
40,684 |
| 16 Apr 2012 |
USD |
342 |
343 |
337.103 |
343 |
343 |
+0.5 (+0.15%)
|
10,241 |
