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 |
| 9 Sep 2011 |
USD |
259.1 |
261 |
256.1 |
258.292 |
258.292 |
-0.708 (-0.27%)
|
11,583 |
| 8 Sep 2011 |
USD |
258.1 |
264 |
255 |
259 |
259 |
+3.1 (+1.21%)
|
4,467 |
| 7 Sep 2011 |
USD |
254.5 |
256.8 |
254 |
255.9 |
255.9 |
+6.161 (+2.47%)
|
9,828 |
| 6 Sep 2011 |
USD |
247 |
250.6 |
243 |
249.7389 |
249.7389 |
+1.839 (+0.74%)
|
13,350 |
| 5 Sep 2011 |
USD |
250.6 |
251 |
245.6 |
247.9 |
247.9 |
-8.85 (-3.45%)
|
4,452 |
| 2 Sep 2011 |
USD |
257.6 |
257.6 |
254.6 |
256.75 |
256.75 |
-0.725 (-0.28%)
|
6,641 |
| 1 Sep 2011 |
USD |
259.9 |
259.9 |
255.1 |
257.4754 |
257.4754 |
+5.475 (+2.17%)
|
11,627 |
| 31 Aug 2011 |
USD |
250 |
253.4 |
247 |
252 |
252 |
+3 (+1.20%)
|
3,520 |
| 30 Aug 2011 |
USD |
248 |
256.1 |
246.4 |
249 |
249 |
+11.5 (+4.84%)
|
6,420 |
| 26 Aug 2011 |
USD |
229.6 |
237.5 |
229.6 |
237.5 |
237.5 |
+1.7 (+0.72%)
|
269 |
| 25 Aug 2011 |
USD |
237 |
237 |
235 |
235.8 |
235.8 |
+5.8 (+2.52%)
|
532 |
| 24 Aug 2011 |
USD |
231.5 |
231.5 |
227.6 |
230 |
230 |
-0.8 (-0.35%)
|
9,130 |
| 23 Aug 2011 |
USD |
233 |
233 |
227.1 |
230.8 |
230.8 |
+0.8 (+0.35%)
|
809 |
| 22 Aug 2011 |
USD |
224.1 |
238.5 |
224.1 |
230 |
230 |
+6 (+2.68%)
|
6,444 |
| 19 Aug 2011 |
USD |
218.5 |
241.6 |
217.2 |
224 |
224 |
+3 (+1.36%)
|
19,807 |
| 18 Aug 2011 |
USD |
228.6 |
232.5 |
220.9 |
221 |
221 |
-17.4 (-7.30%)
|
3,006 |
| 17 Aug 2011 |
USD |
233 |
241.9 |
233 |
238.4 |
238.4 |
-1.6 (-0.67%)
|
1,282 |
| 16 Aug 2011 |
USD |
237 |
240 |
237 |
240 |
240 |
+11 (+4.80%)
|
1,093 |
| 15 Aug 2011 |
USD |
229 |
233.2 |
228.8 |
229 |
229 |
+1.4 (+0.62%)
|
6,685 |
| 12 Aug 2011 |
USD |
223.4 |
229.5 |
223.3 |
227.6 |
227.6 |
+4.684 (+2.10%)
|
2,877 |
| 11 Aug 2011 |
USD |
222.8 |
225.5 |
220 |
222.9159 |
222.9159 |
-1.38 (-0.62%)
|
19,365 |
| 10 Aug 2011 |
USD |
227 |
228.4 |
220 |
224.2957 |
224.2957 |
+6.296 (+2.89%)
|
1,529 |
| 9 Aug 2011 |
USD |
218.3 |
224.9 |
216 |
218 |
218 |
-13.02 (-5.64%)
|
18,910 |
| 8 Aug 2011 |
USD |
235.1 |
237.6 |
230 |
231.02 |
231.02 |
-16.104 (-6.52%)
|
6,058 |
| 5 Aug 2011 |
USD |
247 |
247.8 |
242 |
247.1235 |
247.1235 |
-5.877 (-2.32%)
|
11,772 |
| 4 Aug 2011 |
USD |
255.5 |
264 |
252.8 |
253 |
253 |
-5.4 (-2.09%)
|
4,245 |
| 3 Aug 2011 |
USD |
263.9 |
263.9 |
257.7 |
258.4 |
258.4 |
-10.32 (-3.84%)
|
2,092 |
| 2 Aug 2011 |
USD |
268 |
269.9 |
267.6 |
268.72 |
268.72 |
-2.28 (-0.84%)
|
5,998 |
| 1 Aug 2011 |
USD |
272 |
275 |
271 |
271 |
271 |
+2 (+0.74%)
|
1,603 |
| 29 Jul 2011 |
USD |
268.9 |
269.2 |
265.3 |
269 |
269 |
+1 (+0.37%)
|
965 |
