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 |
| 20 Dec 2010 |
USD |
273 |
274.8 |
270.7 |
273 |
273 |
+1.3 (+0.48%)
|
4,685 |
| 17 Dec 2010 |
USD |
266.8 |
272.9 |
266.8 |
271.7 |
271.7 |
+4.297 (+1.61%)
|
6,573 |
| 16 Dec 2010 |
USD |
262.8 |
269.1 |
262.8 |
267.4033 |
267.4033 |
-2.997 (-1.11%)
|
3,504 |
| 15 Dec 2010 |
USD |
269.7 |
274.3992 |
266.4 |
270.4 |
270.4 |
-5.901 (-2.14%)
|
5,859 |
| 14 Dec 2010 |
USD |
276.7 |
278 |
274.3 |
276.3011 |
276.3011 |
+1.041 (+0.38%)
|
7,964 |
| 13 Dec 2010 |
USD |
275.2 |
276.5 |
274.1 |
275.26 |
275.26 |
+0.26 (+0.09%)
|
5,406 |
| 10 Dec 2010 |
USD |
276 |
277.2 |
273 |
275 |
275 |
-0.7 (-0.25%)
|
2,758 |
| 9 Dec 2010 |
USD |
271.8 |
277.4 |
271.8 |
275.7 |
275.7 |
+5.2 (+1.92%)
|
5,408 |
| 8 Dec 2010 |
USD |
270.2 |
274 |
269.7 |
270.5 |
270.5 |
-4 (-1.46%)
|
1,495 |
| 7 Dec 2010 |
USD |
272 |
276.446 |
272 |
274.5 |
274.5 |
+1.5 (+0.55%)
|
46,722 |
| 6 Dec 2010 |
USD |
276 |
276 |
272.2 |
273 |
273 |
+1 (+0.37%)
|
9,736 |
| 3 Dec 2010 |
USD |
269.1 |
272.5 |
269.1 |
272 |
272 |
+5.4 (+2.03%)
|
5,384 |
| 2 Dec 2010 |
USD |
262 |
266.6 |
262 |
266.6 |
266.6 |
+15.6 (+6.22%)
|
15,459 |
| 1 Dec 2010 |
USD |
250.7 |
254.2 |
250.7 |
251 |
251 |
+5 (+2.03%)
|
8,614 |
| 30 Nov 2010 |
USD |
246.2 |
250 |
245.4 |
246 |
246 |
-5.2 (-2.07%)
|
6,650 |
| 29 Nov 2010 |
USD |
251.5 |
252.8 |
250.7 |
251.2 |
251.2 |
-2.8 (-1.10%)
|
1,867 |
| 26 Nov 2010 |
USD |
254 |
255.6 |
251.7 |
254 |
254 |
-4.288 (-1.66%)
|
9,666 |
| 25 Nov 2010 |
USD |
257.2 |
259.5 |
257 |
258.2882 |
258.2882 |
-1.712 (-0.66%)
|
6,513 |
| 24 Nov 2010 |
USD |
261 |
261 |
257.4 |
260 |
260 |
+10.8 (+4.33%)
|
6,143 |
| 23 Nov 2010 |
USD |
256 |
256 |
249.1 |
249.2 |
249.2 |
-15.5 (-5.86%)
|
9,160 |
| 22 Nov 2010 |
USD |
266.9 |
267 |
263.7 |
264.7 |
264.7 |
+0.95 (+0.36%)
|
2,459 |
| 19 Nov 2010 |
USD |
264.1 |
265 |
263.3 |
263.75 |
263.75 |
+1.853 (+0.71%)
|
16,362 |
| 18 Nov 2010 |
USD |
261.1 |
261.897 |
258 |
261.8965 |
261.8965 |
+3.719 (+1.44%)
|
17,878 |
| 17 Nov 2010 |
USD |
256 |
262 |
256 |
258.1773 |
258.1773 |
-2.323 (-0.89%)
|
3,300 |
| 16 Nov 2010 |
USD |
264.8 |
265 |
259.2 |
260.5 |
260.5 |
-2.8 (-1.06%)
|
17,478 |
| 15 Nov 2010 |
USD |
264.8 |
267 |
262.6 |
263.3 |
263.3 |
-0.7 (-0.27%)
|
4,856 |
| 12 Nov 2010 |
USD |
259.6 |
265.5 |
259.6 |
264 |
264 |
-2 (-0.75%)
|
12,431 |
| 11 Nov 2010 |
USD |
269 |
269 |
264.6 |
266 |
266 |
+0.9 (+0.34%)
|
23,683 |
| 10 Nov 2010 |
USD |
267 |
268 |
265.1 |
265.1 |
265.1 |
+0.5 (+0.19%)
|
5,946 |
| 9 Nov 2010 |
USD |
262 |
265.2 |
262 |
264.6 |
264.6 |
+2 (+0.76%)
|
5,192 |
