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 |
| 2 Dec 2011 |
USD |
284.8 |
286.2 |
282.6 |
285 |
285 |
+5.11 (+1.83%)
|
20,004 |
| 1 Dec 2011 |
USD |
285.5 |
286 |
275.8 |
279.89 |
279.89 |
-9.11 (-3.15%)
|
13,531 |
| 30 Nov 2011 |
USD |
272 |
289 |
272 |
289 |
289 |
+18.8 (+6.96%)
|
4,456 |
| 29 Nov 2011 |
USD |
270.5 |
273.055 |
268.7 |
270.2 |
270.2 |
+7.95 (+3.03%)
|
8,856 |
| 28 Nov 2011 |
USD |
260.2 |
263.5 |
260.2 |
262.25 |
262.25 |
+14.25 (+5.75%)
|
3,598 |
| 25 Nov 2011 |
USD |
247.1 |
250.9 |
247.1 |
248 |
248 |
-0.7 (-0.28%)
|
541 |
| 24 Nov 2011 |
USD |
253.5 |
253.9 |
248.7 |
248.7 |
248.7 |
+0.7 (+0.28%)
|
1,014 |
| 23 Nov 2011 |
USD |
249.8 |
250.2 |
246.7 |
248 |
248 |
-12.6 (-4.83%)
|
2,293 |
| 22 Nov 2011 |
USD |
264.9 |
265 |
259.8 |
260.6 |
260.6 |
+5.6 (+2.20%)
|
7,006 |
| 21 Nov 2011 |
USD |
262 |
262 |
253.2 |
255 |
255 |
-13.4 (-4.99%)
|
1,714 |
| 18 Nov 2011 |
USD |
270 |
270 |
263.2 |
268.4 |
268.4 |
-4.6 (-1.68%)
|
3,816 |
| 17 Nov 2011 |
USD |
276 |
278.348 |
272.2 |
273 |
273 |
-3.676 (-1.33%)
|
7,475 |
| 16 Nov 2011 |
USD |
275.1 |
276.9 |
274.4 |
276.6762 |
276.6762 |
-3.348 (-1.20%)
|
5,341 |
| 15 Nov 2011 |
USD |
272 |
280.025 |
269.4 |
280.0246 |
280.0246 |
+0.025 (+0.01%)
|
5,796 |
| 14 Nov 2011 |
USD |
282.2 |
286 |
278.6 |
280 |
280 |
-3.7 (-1.30%)
|
1,727 |
| 11 Nov 2011 |
USD |
280.1 |
284.1 |
279.8 |
283.7 |
283.7 |
+10.7 (+3.92%)
|
3,065 |
| 10 Nov 2011 |
USD |
271.8 |
274.9 |
271.7 |
273 |
273 |
-4 (-1.44%)
|
1,463 |
| 9 Nov 2011 |
USD |
283 |
284 |
275.7 |
277 |
277 |
-0.2 (-0.07%)
|
5,011 |
| 8 Nov 2011 |
USD |
276.1 |
277.2 |
275.4 |
277.2 |
277.2 |
-1.8 (-0.65%)
|
500 |
| 7 Nov 2011 |
USD |
276 |
286.5 |
276 |
279 |
279 |
-3 (-1.06%)
|
9,519 |
| 4 Nov 2011 |
USD |
284.1 |
284.5 |
281.8 |
282 |
282 |
+8 (+2.92%)
|
4,885 |
| 3 Nov 2011 |
USD |
266.5 |
277 |
266.5 |
274 |
274 |
-3.9 (-1.40%)
|
9,240 |
| 2 Nov 2011 |
USD |
278.5 |
278.7 |
275.7 |
277.9 |
277.9 |
-3.4 (-1.21%)
|
15,038 |
| 1 Nov 2011 |
USD |
280 |
282 |
279 |
281.3 |
281.3 |
+0.1 (+0.04%)
|
2,731 |
| 31 Oct 2011 |
USD |
284 |
284 |
280.2 |
281.2 |
281.2 |
+5 (+1.81%)
|
10,869 |
| 28 Oct 2011 |
USD |
279 |
282 |
270.9 |
276.2 |
276.2 |
+9.2 (+3.45%)
|
24,705 |
| 27 Oct 2011 |
USD |
269.8 |
269.8 |
265.8 |
267 |
267 |
+3.8 (+1.44%)
|
27,332 |
| 26 Oct 2011 |
USD |
263 |
265 |
261.5 |
263.2 |
263.2 |
-4.2 (-1.57%)
|
4,107 |
| 25 Oct 2011 |
USD |
269.1 |
269.1 |
267.2 |
267.4 |
267.4 |
-0.6 (-0.22%)
|
3,066 |
| 24 Oct 2011 |
USD |
270 |
270 |
265 |
268 |
268 |
+6 (+2.29%)
|
9,671 |
