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 |
| 28 Jul 2011 |
USD |
267 |
268.1 |
267 |
268 |
268 |
+1 (+0.37%)
|
748 |
| 27 Jul 2011 |
USD |
269.4 |
269.4 |
266.5 |
267 |
267 |
-3.65 (-1.35%)
|
596 |
| 26 Jul 2011 |
USD |
272 |
272 |
270.65 |
270.65 |
270.65 |
+1.437 (+0.53%)
|
4,418 |
| 25 Jul 2011 |
USD |
270 |
270 |
269 |
269.213 |
269.213 |
-1.787 (-0.66%)
|
1,750 |
| 22 Jul 2011 |
USD |
271.8 |
276.3 |
271 |
271 |
271 |
0.0 (0.0%)
|
128 |
| 21 Jul 2011 |
USD |
267.1 |
271 |
267 |
271 |
271 |
+2.25 (+0.84%)
|
2,942 |
| 20 Jul 2011 |
USD |
266 |
268.75 |
262.6 |
268.75 |
268.75 |
+6.15 (+2.34%)
|
4,261 |
| 19 Jul 2011 |
USD |
261.9 |
264 |
261.9 |
262.6 |
262.6 |
+1.974 (+0.76%)
|
38,487 |
| 18 Jul 2011 |
USD |
260 |
261.5 |
260 |
260.6255 |
260.6255 |
-6.774 (-2.53%)
|
5,236 |
| 15 Jul 2011 |
USD |
271.6 |
271.6 |
267.4 |
267.4 |
267.4 |
-2.9 (-1.07%)
|
794 |
| 14 Jul 2011 |
USD |
269.9 |
271.4 |
266.95 |
270.3 |
270.3 |
-1.8 (-0.66%)
|
4,230 |
| 13 Jul 2011 |
USD |
278 |
280.4 |
272.1 |
272.1 |
272.1 |
-5.9 (-2.12%)
|
3,144 |
| 12 Jul 2011 |
USD |
279.9 |
279.9 |
276.1 |
278 |
278 |
-3.4 (-1.21%)
|
2,589 |
| 11 Jul 2011 |
USD |
280.5 |
283.3 |
280.1 |
281.4 |
281.4 |
+0.5 (+0.18%)
|
6,952 |
| 8 Jul 2011 |
USD |
282.9 |
287.9 |
280.9 |
280.9 |
280.9 |
-2 (-0.71%)
|
1,905 |
| 7 Jul 2011 |
USD |
280.1 |
283.9 |
280.1 |
282.9 |
282.9 |
+0.385 (+0.14%)
|
8,432 |
| 6 Jul 2011 |
USD |
284 |
284 |
281.5 |
282.515 |
282.515 |
+0.374 (+0.13%)
|
1,360 |
| 5 Jul 2011 |
USD |
282 |
283.6 |
281 |
282.141 |
282.141 |
+5.641 (+2.04%)
|
3,081 |
| 4 Jul 2011 |
USD |
275 |
277 |
275 |
276.5 |
276.5 |
+6.85 (+2.54%)
|
3,947 |
| 1 Jul 2011 |
USD |
266.7 |
271.6 |
266.7 |
269.65 |
269.65 |
+7.05 (+2.68%)
|
6,972 |
| 30 Jun 2011 |
USD |
260.2 |
263 |
258.1 |
262.6 |
262.6 |
+4.6 (+1.78%)
|
7,755 |
| 29 Jun 2011 |
USD |
253.1 |
260.8 |
253.1 |
258 |
258 |
+3.8 (+1.49%)
|
4,690 |
| 28 Jun 2011 |
USD |
257 |
257 |
252.3 |
254.2 |
254.2 |
-4.929 (-1.90%)
|
3,525 |
| 27 Jun 2011 |
USD |
259 |
261.9 |
256.1 |
259.1295 |
259.1295 |
-6.771 (-2.55%)
|
1,550 |
| 24 Jun 2011 |
USD |
266 |
268.5 |
263 |
265.9 |
265.9 |
+0.9 (+0.34%)
|
611 |
| 23 Jun 2011 |
USD |
261.7 |
265.6 |
260.7 |
265 |
265 |
0.0 (0.0%)
|
6,913 |
| 22 Jun 2011 |
USD |
264 |
266.7 |
260.9 |
265 |
265 |
0.0 (0.0%)
|
4,340 |
| 21 Jun 2011 |
USD |
261.8 |
265 |
259.8 |
265 |
265 |
+5.971 (+2.30%)
|
4,296 |
| 20 Jun 2011 |
USD |
258.9 |
264.6 |
255.4 |
259.0294 |
259.0294 |
-7.133 (-2.68%)
|
2,766 |
| 17 Jun 2011 |
USD |
266.5 |
267 |
261.6 |
266.1623 |
266.1623 |
-4.138 (-1.53%)
|
2,984 |
