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 |
| 4 May 2011 |
USD |
295.8 |
296 |
291.7 |
295.8 |
295.8 |
-2.4 (-0.80%)
|
1,295 |
| 3 May 2011 |
USD |
298.3 |
299 |
295.8 |
298.2 |
298.2 |
+10.9 (+3.79%)
|
7,019 |
| 28 Apr 2011 |
USD |
290 |
292 |
286.3 |
287.3 |
287.3 |
+1.3 (+0.45%)
|
3,974 |
| 27 Apr 2011 |
USD |
285.5 |
291 |
285.2 |
286 |
286 |
+1 (+0.35%)
|
13,538 |
| 26 Apr 2011 |
USD |
285 |
285 |
280 |
285 |
285 |
-5.5 (-1.89%)
|
3,435 |
| 21 Apr 2011 |
USD |
292 |
292 |
288 |
290.5 |
290.5 |
+1.492 (+0.52%)
|
6,375 |
| 20 Apr 2011 |
USD |
294.1 |
294.1 |
286.6 |
289.0078 |
289.0078 |
+7.588 (+2.70%)
|
4,882 |
| 19 Apr 2011 |
USD |
282.6 |
284 |
274.9 |
281.4196 |
281.4196 |
+4.02 (+1.45%)
|
20,885 |
| 18 Apr 2011 |
USD |
281.4 |
287 |
277.4 |
277.4 |
277.4 |
-8.6 (-3.01%)
|
12,807 |
| 15 Apr 2011 |
USD |
285 |
288.3 |
284.6 |
286 |
286 |
-0.9 (-0.31%)
|
5,464 |
| 14 Apr 2011 |
USD |
287 |
289.8 |
286 |
286.9 |
286.9 |
-3.27 (-1.13%)
|
4,648 |
| 13 Apr 2011 |
USD |
291 |
291.2 |
288 |
290.17 |
290.17 |
+8.329 (+2.96%)
|
1,233 |
| 12 Apr 2011 |
USD |
282.5 |
282.5 |
279.6 |
281.8408 |
281.8408 |
-2.859 (-1.00%)
|
4,988 |
| 11 Apr 2011 |
USD |
284 |
288.5 |
284 |
284.7 |
284.7 |
-0.726 (-0.25%)
|
2,267 |
| 8 Apr 2011 |
USD |
285.4 |
287.4 |
282.9 |
285.4257 |
285.4257 |
-4.524 (-1.56%)
|
12,168 |
| 7 Apr 2011 |
USD |
282 |
293.8 |
282 |
289.95 |
289.95 |
+1.75 (+0.61%)
|
3,310 |
| 6 Apr 2011 |
USD |
288.1 |
290 |
288.1 |
288.2 |
288.2 |
-2.257 (-0.78%)
|
10,377 |
| 5 Apr 2011 |
USD |
292 |
292 |
290 |
290.457 |
290.457 |
-3.543 (-1.21%)
|
596 |
| 4 Apr 2011 |
USD |
292.5 |
294.2 |
290.639 |
294 |
294 |
-0.3 (-0.10%)
|
2,046 |
| 1 Apr 2011 |
USD |
289.3 |
294.3 |
289.1 |
294.3 |
294.3 |
+8.2 (+2.87%)
|
9,186 |
| 31 Mar 2011 |
USD |
288.5 |
288.5 |
280.6 |
286.1 |
286.1 |
+3.198 (+1.13%)
|
5,213 |
| 30 Mar 2011 |
USD |
281 |
283.9 |
281 |
282.9016 |
282.9016 |
+6.606 (+2.39%)
|
1,750 |
| 29 Mar 2011 |
USD |
276.6 |
277.7 |
275 |
276.296 |
276.296 |
-1.404 (-0.51%)
|
8,609 |
| 28 Mar 2011 |
USD |
279 |
279 |
276.5 |
277.7 |
277.7 |
+1.2 (+0.43%)
|
940 |
| 25 Mar 2011 |
USD |
278.9 |
279 |
276.2 |
276.5 |
276.5 |
+7.666 (+2.85%)
|
4,111 |
| 24 Mar 2011 |
USD |
266 |
270.5 |
264.212 |
268.8344 |
268.8344 |
+4.622 (+1.75%)
|
4,047 |
| 23 Mar 2011 |
USD |
264.5 |
269 |
263.3 |
264.2124 |
264.2124 |
-1.888 (-0.71%)
|
40,715 |
| 22 Mar 2011 |
USD |
268 |
268 |
264.39 |
266.1 |
266.1 |
-1.017 (-0.38%)
|
4,064 |
| 21 Mar 2011 |
USD |
266 |
268.8 |
265.9 |
267.117 |
267.117 |
+1.517 (+0.57%)
|
4,897 |
| 18 Mar 2011 |
USD |
259.5 |
265.6 |
259.5 |
265.6 |
265.6 |
+3.88 (+1.48%)
|
3,369 |
