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 |
| 17 Mar 2011 |
USD |
260 |
266.3 |
259.9 |
261.72 |
261.72 |
-2.18 (-0.83%)
|
9,494 |
| 16 Mar 2011 |
USD |
264 |
268.7 |
263.9 |
263.9 |
263.9 |
+4.107 (+1.58%)
|
6,940 |
| 15 Mar 2011 |
USD |
261.1 |
267.9 |
257.8 |
259.7934 |
259.7934 |
-13.507 (-4.94%)
|
12,979 |
| 14 Mar 2011 |
USD |
271.9 |
276.7 |
268.3 |
273.3 |
273.3 |
+12.4 (+4.75%)
|
24,677 |
| 11 Mar 2011 |
USD |
265.4 |
265.4 |
260.2 |
260.9 |
260.9 |
-4.7 (-1.77%)
|
4,877 |
| 10 Mar 2011 |
USD |
266.9 |
268.3 |
264.2 |
265.6 |
265.6 |
-6.4 (-2.35%)
|
2,664 |
| 9 Mar 2011 |
USD |
272.4 |
272.4 |
271.3 |
272 |
272 |
+1 (+0.37%)
|
445 |
| 8 Mar 2011 |
USD |
269 |
272 |
269 |
271 |
271 |
-1.5 (-0.55%)
|
1,998 |
| 7 Mar 2011 |
USD |
267.5 |
272.7 |
267.5 |
272.5 |
272.5 |
-3.5 (-1.27%)
|
3,238 |
| 4 Mar 2011 |
USD |
276.9 |
277.105 |
276 |
276 |
276 |
+2 (+0.73%)
|
5,777 |
| 3 Mar 2011 |
USD |
276.8 |
276.9 |
271 |
274 |
274 |
+5.167 (+1.92%)
|
6,581 |
| 2 Mar 2011 |
USD |
267 |
270 |
267 |
268.833 |
268.833 |
-1.566 (-0.58%)
|
6,939 |
| 1 Mar 2011 |
USD |
270 |
272.8 |
270 |
270.399 |
270.399 |
+1.499 (+0.56%)
|
9,975 |
| 28 Feb 2011 |
USD |
266 |
288.9 |
266 |
268.9 |
268.9 |
-1.1 (-0.41%)
|
1,019 |
| 25 Feb 2011 |
USD |
270 |
270 |
265.79 |
270 |
270 |
-1.023 (-0.38%)
|
839 |
| 24 Feb 2011 |
USD |
265.4 |
271.023 |
265.4 |
271.023 |
271.023 |
+1.987 (+0.74%)
|
3,170 |
| 23 Feb 2011 |
USD |
265.3 |
271.6 |
263 |
269.036 |
269.036 |
+5.036 (+1.91%)
|
9,906 |
| 22 Feb 2011 |
USD |
262.2 |
264.8 |
262.2 |
264 |
264 |
-12.556 (-4.54%)
|
1,441 |
| 21 Feb 2011 |
USD |
275 |
277.5 |
271 |
276.5559 |
276.5559 |
-1.444 (-0.52%)
|
4,029 |
| 18 Feb 2011 |
USD |
279.2 |
279.4 |
275.3 |
278 |
278 |
+2.5 (+0.91%)
|
317 |
| 17 Feb 2011 |
USD |
278 |
278 |
275.5 |
275.5 |
275.5 |
-1.2 (-0.43%)
|
2,632 |
| 16 Feb 2011 |
USD |
278 |
278 |
274.5 |
276.7 |
276.7 |
-0.3 (-0.11%)
|
2,457 |
| 15 Feb 2011 |
USD |
277 |
277.9 |
275 |
277 |
277 |
+4.5 (+1.65%)
|
4,980 |
| 14 Feb 2011 |
USD |
272.4 |
276.1 |
271.5 |
272.5 |
272.5 |
+6 (+2.25%)
|
10,408 |
| 11 Feb 2011 |
USD |
265.6 |
271 |
265.6 |
266.5 |
266.5 |
-9.638 (-3.49%)
|
12,323 |
| 10 Feb 2011 |
USD |
274 |
282.5 |
271.1 |
276.1379 |
276.1379 |
-5.262 (-1.87%)
|
13,445 |
| 9 Feb 2011 |
USD |
282.1 |
285.67 |
281 |
281.4 |
281.4 |
-3.6 (-1.26%)
|
2,808 |
| 8 Feb 2011 |
USD |
289 |
289 |
283.9 |
285 |
285 |
-8.28 (-2.82%)
|
2,050 |
| 7 Feb 2011 |
USD |
295.8 |
295.8 |
291.5 |
293.28 |
293.28 |
-6.72 (-2.24%)
|
12,788 |
| 4 Feb 2011 |
USD |
295.8 |
302 |
295.7 |
300 |
300 |
+3.58 (+1.21%)
|
3,885 |
