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 |
| 21 Oct 2011 |
USD |
259.1 |
264 |
256.5 |
262 |
262 |
+0.968 (+0.37%)
|
4,701 |
| 20 Oct 2011 |
USD |
259.5 |
265.4 |
259.5 |
261.0322 |
261.0322 |
-1.368 (-0.52%)
|
15,900 |
| 19 Oct 2011 |
USD |
262.2 |
263.9 |
260.2 |
262.4 |
262.4 |
+5.3 (+2.06%)
|
20,666 |
| 18 Oct 2011 |
USD |
256.7 |
259.7 |
256.6 |
257.1 |
257.1 |
-5.9 (-2.24%)
|
3,299 |
| 17 Oct 2011 |
USD |
263.6 |
266 |
262.8 |
263 |
263 |
0.0 (0.0%)
|
3,989 |
| 14 Oct 2011 |
USD |
261 |
263.9 |
261 |
263 |
263 |
+2.1 (+0.80%)
|
14,837 |
| 13 Oct 2011 |
USD |
261 |
262 |
258.3 |
260.9 |
260.9 |
+3.2 (+1.24%)
|
1,781 |
| 12 Oct 2011 |
USD |
255.4 |
259.5 |
255.4 |
257.7 |
257.7 |
+2.7 (+1.06%)
|
34,398 |
| 11 Oct 2011 |
USD |
258.8 |
258.8 |
252.5 |
255 |
255 |
-3.5 (-1.35%)
|
3,581 |
| 10 Oct 2011 |
USD |
255.9 |
258.5 |
255.9 |
258.5 |
258.5 |
+5.7 (+2.25%)
|
1,385 |
| 7 Oct 2011 |
USD |
255 |
255 |
250.5 |
252.8 |
252.8 |
+2.8 (+1.12%)
|
6,399 |
| 6 Oct 2011 |
USD |
250.8 |
252.4 |
247.1 |
250 |
250 |
+4.5 (+1.83%)
|
16,816 |
| 5 Oct 2011 |
USD |
243.9 |
247.4 |
243.5 |
245.5 |
245.5 |
+9.5 (+4.03%)
|
12,890 |
| 4 Oct 2011 |
USD |
235.1 |
238.4 |
233.5 |
236 |
236 |
+4 (+1.72%)
|
4,313 |
| 3 Oct 2011 |
USD |
235.6 |
239 |
231.8 |
232 |
232 |
-7.2 (-3.01%)
|
7,022 |
| 30 Sep 2011 |
USD |
240.1 |
240.1 |
238.6 |
239.2 |
239.2 |
-6.8 (-2.76%)
|
2,372 |
| 29 Sep 2011 |
USD |
244 |
246 |
243.2 |
246 |
246 |
+5.042 (+2.09%)
|
11,087 |
| 28 Sep 2011 |
USD |
243 |
243.2 |
240 |
240.9576 |
240.9576 |
+9.858 (+4.27%)
|
7,865 |
| 27 Sep 2011 |
USD |
227.4 |
231.1 |
226.7 |
231.1 |
231.1 |
+8.5 (+3.82%)
|
2,294 |
| 26 Sep 2011 |
USD |
217.1 |
224 |
215.5 |
222.6 |
222.6 |
+3.1 (+1.41%)
|
7,527 |
| 23 Sep 2011 |
USD |
224 |
224.5 |
219.5 |
219.5 |
219.5 |
-4.5 (-2.01%)
|
3,766 |
| 22 Sep 2011 |
USD |
233 |
233 |
221 |
224 |
224 |
-20 (-8.20%)
|
8,075 |
| 21 Sep 2011 |
USD |
245 |
245 |
243.5 |
244 |
244 |
-1.5 (-0.61%)
|
9,950 |
| 20 Sep 2011 |
USD |
244 |
251.4 |
244 |
245.5 |
245.5 |
+6.7 (+2.81%)
|
2,108 |
| 19 Sep 2011 |
USD |
241 |
242.5 |
238.6 |
238.8 |
238.8 |
-5.2 (-2.13%)
|
16,426 |
| 16 Sep 2011 |
USD |
244 |
246.5 |
243.4 |
244 |
244 |
-0.699 (-0.29%)
|
15,759 |
| 15 Sep 2011 |
USD |
244.9 |
247 |
242.9 |
244.6987 |
244.6987 |
+3.599 (+1.49%)
|
21,275 |
| 14 Sep 2011 |
USD |
241.1 |
245.5 |
241.1 |
241.1 |
241.1 |
-6.9 (-2.78%)
|
1,641 |
| 13 Sep 2011 |
USD |
245.1 |
248 |
245 |
248 |
248 |
-3.3 (-1.31%)
|
5,782 |
| 12 Sep 2011 |
USD |
250 |
251.3 |
243.2 |
251.3 |
251.3 |
-6.992 (-2.71%)
|
1,200 |
