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 |
| 16 Jun 2011 |
USD |
270.3 |
270.6 |
269.6 |
270.3 |
270.3 |
-2.7 (-0.99%)
|
2,607 |
| 15 Jun 2011 |
USD |
273.6 |
275 |
273 |
273 |
273 |
-0.5 (-0.18%)
|
131 |
| 14 Jun 2011 |
USD |
275 |
275.4 |
273 |
273.5 |
273.5 |
+2.8 (+1.03%)
|
6,424 |
| 13 Jun 2011 |
USD |
268.8 |
273.1 |
268.8 |
270.7 |
270.7 |
-1.8 (-0.66%)
|
461 |
| 10 Jun 2011 |
USD |
269.5 |
276.53 |
269.5 |
272.5 |
272.5 |
+0.5 (+0.18%)
|
4,175 |
| 9 Jun 2011 |
USD |
273 |
273 |
271 |
272 |
272 |
+0.2 (+0.07%)
|
5,481 |
| 8 Jun 2011 |
USD |
276 |
276 |
271.4 |
271.8 |
271.8 |
-2.797 (-1.02%)
|
3,268 |
| 7 Jun 2011 |
USD |
275.4 |
275.4 |
269.5 |
274.5974 |
274.5974 |
+0.448 (+0.16%)
|
19,083 |
| 6 Jun 2011 |
USD |
278.8 |
278.8 |
273.5 |
274.1498 |
274.1498 |
-0.519 (-0.19%)
|
8,043 |
| 3 Jun 2011 |
USD |
274.2 |
276.4 |
272 |
274.669 |
274.669 |
-3.936 (-1.41%)
|
955 |
| 2 Jun 2011 |
USD |
277 |
279.2 |
275.8 |
278.6046 |
278.6046 |
+0.705 (+0.25%)
|
4,164 |
| 1 Jun 2011 |
USD |
276.6 |
280.1 |
276.6 |
277.9 |
277.9 |
+0.9 (+0.32%)
|
999 |
| 31 May 2011 |
USD |
279.9 |
279.9 |
270.25 |
277 |
277 |
+5.7 (+2.10%)
|
408 |
| 27 May 2011 |
USD |
273.1 |
275.9 |
271.3 |
271.3 |
271.3 |
-0.3 (-0.11%)
|
4,155 |
| 26 May 2011 |
USD |
271.1 |
271.9 |
268.105 |
271.6 |
271.6 |
+5.6 (+2.11%)
|
5,388 |
| 25 May 2011 |
USD |
267.1 |
267.1 |
265.1 |
266 |
266 |
+0.3 (+0.11%)
|
107 |
| 24 May 2011 |
USD |
266.5 |
267.2 |
265 |
265.7 |
265.7 |
-2.3 (-0.86%)
|
3,718 |
| 23 May 2011 |
USD |
270 |
270.4 |
266.2 |
268 |
268 |
-6 (-2.19%)
|
2,984 |
| 20 May 2011 |
USD |
276 |
276 |
273 |
274 |
274 |
-2.8 (-1.01%)
|
220 |
| 19 May 2011 |
USD |
274.4 |
279.4 |
274.4 |
276.8 |
276.8 |
-4.1 (-1.46%)
|
24 |
| 18 May 2011 |
USD |
282.5 |
283 |
280.9 |
280.9 |
280.9 |
+0.8 (+0.29%)
|
348 |
| 17 May 2011 |
USD |
282.2 |
282.2 |
278.2 |
280.1 |
280.1 |
-6.9 (-2.40%)
|
3,603 |
| 16 May 2011 |
USD |
286.5 |
287 |
282.3 |
287 |
287 |
-2.9 (-1.00%)
|
1,260 |
| 13 May 2011 |
USD |
291.2 |
291.2 |
288.5 |
289.9 |
289.9 |
+4.9 (+1.72%)
|
3,402 |
| 12 May 2011 |
USD |
291.8 |
291.8 |
284.2 |
285 |
285 |
-4.5 (-1.55%)
|
11,942 |
| 11 May 2011 |
USD |
290 |
292 |
288.6 |
289.5 |
289.5 |
-0.5 (-0.17%)
|
10,496 |
| 10 May 2011 |
USD |
290 |
290 |
288.6 |
290 |
290 |
+0.5 (+0.17%)
|
2,133 |
| 9 May 2011 |
USD |
292.8 |
293 |
286.2 |
289.5 |
289.5 |
-1.25 (-0.43%)
|
10,902 |
| 6 May 2011 |
USD |
289.3 |
291.1 |
287.7 |
290.75 |
290.75 |
-0.4 (-0.14%)
|
5,287 |
| 5 May 2011 |
USD |
293.9 |
293.9 |
288.7 |
291.15 |
291.15 |
-4.65 (-1.57%)
|
5,522 |
