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 |
| 29 Feb 2012 |
USD |
312 |
314 |
302.5 |
313.8 |
313.8 |
+5.9 (+1.92%)
|
4,848 |
| 28 Feb 2012 |
USD |
304.6 |
308.9 |
303 |
307.9 |
307.9 |
+5.2 (+1.72%)
|
4,570 |
| 27 Feb 2012 |
USD |
302.1 |
302.9 |
297 |
302.7 |
302.7 |
-0.109 (-0.04%)
|
5,257 |
| 24 Feb 2012 |
USD |
304.4 |
304.4 |
302.5 |
302.8089 |
302.8089 |
+3.647 (+1.22%)
|
3,562 |
| 23 Feb 2012 |
USD |
300.9 |
301.4 |
296.5 |
299.1614 |
299.1614 |
-10.639 (-3.43%)
|
3,644 |
| 22 Feb 2012 |
USD |
307.9 |
309.9 |
307.8 |
309.8 |
309.8 |
+2.964 (+0.97%)
|
144 |
| 21 Feb 2012 |
USD |
308.3 |
311.5 |
306.836 |
306.836 |
306.836 |
-3.064 (-0.99%)
|
8,584 |
| 20 Feb 2012 |
USD |
308 |
310.3 |
308 |
309.9 |
309.9 |
+1.05 (+0.34%)
|
198 |
| 17 Feb 2012 |
USD |
308 |
310.2 |
305 |
308.85 |
308.85 |
+5.041 (+1.66%)
|
3,751 |
| 16 Feb 2012 |
USD |
304.5 |
304.5 |
300 |
303.8089 |
303.8089 |
-0.572 (-0.19%)
|
3,813 |
| 15 Feb 2012 |
USD |
304 |
307 |
302.9 |
304.3807 |
304.3807 |
+6.681 (+2.24%)
|
2,836 |
| 14 Feb 2012 |
USD |
296.8 |
299 |
294.5 |
297.7 |
297.7 |
+4.108 (+1.40%)
|
9,919 |
| 13 Feb 2012 |
USD |
293 |
294.3 |
290 |
293.5922 |
293.5922 |
+5.992 (+2.08%)
|
4,647 |
| 10 Feb 2012 |
USD |
290 |
290 |
286.6 |
287.6 |
287.6 |
-9 (-3.03%)
|
4,356 |
| 9 Feb 2012 |
USD |
296.4 |
296.8 |
292.6 |
296.6 |
296.6 |
-0.697 (-0.23%)
|
12,318 |
| 8 Feb 2012 |
USD |
297 |
298 |
296 |
297.2972 |
297.2972 |
-1.703 (-0.57%)
|
7,659 |
| 7 Feb 2012 |
USD |
297.6 |
299 |
296.8 |
299 |
299 |
+4.15 (+1.41%)
|
7,965 |
| 6 Feb 2012 |
USD |
291.2 |
297.3 |
291.2 |
294.85 |
294.85 |
-1.65 (-0.56%)
|
26,725 |
| 3 Feb 2012 |
USD |
294 |
299.2 |
293.1 |
296.5 |
296.5 |
-2 (-0.67%)
|
7,797 |
| 2 Feb 2012 |
USD |
295.3 |
298.5 |
295.2 |
298.5 |
298.5 |
+3.75 (+1.27%)
|
1,873 |
| 1 Feb 2012 |
USD |
294 |
297.25 |
291.1 |
294.75 |
294.75 |
+0.33 (+0.11%)
|
6,012 |
| 31 Jan 2012 |
USD |
293 |
295.1 |
293 |
294.42 |
294.42 |
+1.22 (+0.42%)
|
9,554 |
| 30 Jan 2012 |
USD |
295 |
295 |
291.9 |
293.2 |
293.2 |
-6.2 (-2.07%)
|
11,708 |
| 27 Jan 2012 |
USD |
304 |
304 |
299.1 |
299.4 |
299.4 |
+0.4 (+0.13%)
|
16,124 |
| 26 Jan 2012 |
USD |
296 |
300.4 |
296 |
299 |
299 |
-4.404 (-1.45%)
|
23,275 |
| 25 Jan 2012 |
USD |
301.1 |
303.6 |
301.1 |
303.404 |
303.404 |
+0.204 (+0.07%)
|
4,768 |
| 24 Jan 2012 |
USD |
304.9 |
304.9 |
302 |
303.2 |
303.2 |
-2 (-0.66%)
|
13,962 |
| 23 Jan 2012 |
USD |
303.9 |
306.8 |
303.4 |
305.2 |
305.2 |
+6 (+2.01%)
|
3,396 |
| 20 Jan 2012 |
USD |
297 |
302 |
295.967 |
299.2 |
299.2 |
+4.2 (+1.42%)
|
33,255 |
| 19 Jan 2012 |
USD |
294.9 |
295.3 |
289 |
295 |
295 |
+14.54 (+5.18%)
|
13,250 |
