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 |
| 18 Jan 2012 |
USD |
290 |
290 |
280 |
280.46 |
280.46 |
-0.04 (-0.01%)
|
11,041 |
| 17 Jan 2012 |
USD |
277.1 |
281.3 |
276.856 |
280.5 |
280.5 |
+6.5 (+2.37%)
|
8,212 |
| 16 Jan 2012 |
USD |
274.3 |
275.6 |
273.7 |
274 |
274 |
-2.1 (-0.76%)
|
1,682 |
| 13 Jan 2012 |
USD |
277 |
280 |
276 |
276.1 |
276.1 |
+1.3 (+0.47%)
|
1,409 |
| 12 Jan 2012 |
USD |
275 |
278 |
273.5 |
274.8 |
274.8 |
-2.7 (-0.97%)
|
5,334 |
| 11 Jan 2012 |
USD |
284 |
284 |
275.746 |
277.5 |
277.5 |
-9.5 (-3.31%)
|
17,001 |
| 10 Jan 2012 |
USD |
295 |
295 |
285.467 |
287 |
287 |
+3 (+1.06%)
|
13,961 |
| 9 Jan 2012 |
USD |
288 |
288 |
282.3 |
284 |
284 |
-4 (-1.39%)
|
5,494 |
| 6 Jan 2012 |
USD |
290 |
291.2 |
286 |
288 |
288 |
+0.1 (+0.03%)
|
1,559 |
| 5 Jan 2012 |
USD |
292 |
292 |
286 |
287.9 |
287.9 |
-5.85 (-1.99%)
|
2,213 |
| 4 Jan 2012 |
USD |
293.3 |
293.75 |
291 |
293.75 |
293.75 |
-3.15 (-1.06%)
|
3,387 |
| 3 Jan 2012 |
USD |
292.6 |
296.9 |
292.6 |
296.9 |
296.9 |
+6.9 (+2.38%)
|
4,209 |
| 30 Dec 2011 |
USD |
290 |
290 |
287.4 |
290 |
290 |
+0.1 (+0.03%)
|
1,358 |
| 29 Dec 2011 |
USD |
287.9 |
289.9 |
284 |
289.9 |
289.9 |
+6.6 (+2.33%)
|
1,097 |
| 28 Dec 2011 |
USD |
280 |
286.6 |
280 |
283.3 |
283.3 |
+0.3 (+0.11%)
|
3,058 |
| 23 Dec 2011 |
USD |
289.4 |
289.4 |
283 |
283 |
283 |
-2 (-0.70%)
|
1,786 |
| 22 Dec 2011 |
USD |
281 |
285 |
280.7 |
285 |
285 |
+6.8 (+2.44%)
|
2,822 |
| 21 Dec 2011 |
USD |
284.5 |
284.5 |
277.5 |
278.2 |
278.2 |
+3.633 (+1.32%)
|
1,637 |
| 20 Dec 2011 |
USD |
273 |
274.9 |
267.4 |
274.5673 |
274.5673 |
+7.567 (+2.83%)
|
5,417 |
| 19 Dec 2011 |
USD |
266.1 |
271.3 |
266 |
267 |
267 |
-11.4 (-4.09%)
|
13,429 |
| 16 Dec 2011 |
USD |
279 |
279.9 |
276.3 |
278.4 |
278.4 |
+0.454 (+0.16%)
|
16,304 |
| 15 Dec 2011 |
USD |
277 |
279.9 |
274.6 |
277.9461 |
277.9461 |
+0.946 (+0.34%)
|
8,453 |
| 14 Dec 2011 |
USD |
280 |
280 |
274.9 |
277 |
277 |
-12 (-4.15%)
|
1,713 |
| 13 Dec 2011 |
USD |
285 |
291.3 |
285 |
289 |
289 |
-2.2 (-0.76%)
|
3,884 |
| 12 Dec 2011 |
USD |
295.3 |
298 |
289.8 |
291.2 |
291.2 |
-0.9 (-0.31%)
|
4,448 |
| 9 Dec 2011 |
USD |
293.5 |
294 |
290.4 |
292.1 |
292.1 |
-3.35 (-1.13%)
|
2,148 |
| 8 Dec 2011 |
USD |
298 |
301.688 |
293.1 |
295.4503 |
295.4503 |
+8.95 (+3.12%)
|
35,275 |
| 7 Dec 2011 |
USD |
290 |
291.4 |
285.5 |
286.5 |
286.5 |
+2.2 (+0.77%)
|
8,670 |
| 6 Dec 2011 |
USD |
284 |
289.289 |
283.9 |
284.3 |
284.3 |
-4.6 (-1.59%)
|
10,236 |
| 5 Dec 2011 |
USD |
289 |
289.1 |
286.4 |
288.9 |
288.9 |
+3.9 (+1.37%)
|
1,565 |
