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 |
| 8 Nov 2010 |
USD |
264 |
264.5 |
260 |
262.6 |
262.6 |
-0.35 (-0.13%)
|
16,409 |
| 5 Nov 2010 |
USD |
263.2 |
263.4 |
261.2 |
262.95 |
262.95 |
-0.05 (-0.02%)
|
10,340 |
| 4 Nov 2010 |
USD |
256 |
263 |
254.5 |
263 |
263 |
+13.9 (+5.58%)
|
5,413 |
| 3 Nov 2010 |
USD |
248.7 |
251.4 |
248.5 |
249.1 |
249.1 |
+4.456 (+1.82%)
|
2,981 |
| 2 Nov 2010 |
USD |
247 |
249.1 |
244.64 |
244.644 |
244.644 |
-2.356 (-0.95%)
|
35,741 |
| 1 Nov 2010 |
USD |
245 |
247.9 |
244.5 |
247 |
247 |
+2 (+0.82%)
|
1,269 |
| 29 Oct 2010 |
USD |
247 |
247 |
242.8 |
245 |
245 |
-4.3 (-1.72%)
|
27,209 |
| 28 Oct 2010 |
USD |
248.6 |
249.4 |
248 |
249.3 |
249.3 |
+5.8 (+2.38%)
|
12,568 |
| 27 Oct 2010 |
USD |
243.8 |
248 |
243.3 |
243.5 |
243.5 |
-2.6 (-1.06%)
|
13,086 |
| 26 Oct 2010 |
USD |
248.1 |
248.5 |
246.1 |
246.1 |
246.1 |
-3.4 (-1.36%)
|
2,138 |
| 25 Oct 2010 |
USD |
249 |
250 |
248.2 |
249.5 |
249.5 |
+3.5 (+1.42%)
|
1,895 |
| 22 Oct 2010 |
USD |
245.5 |
247 |
244.7 |
246 |
246 |
-0.1 (-0.04%)
|
644 |
| 21 Oct 2010 |
USD |
246.6 |
246.7 |
245.5 |
246.1 |
246.1 |
-0.4 (-0.16%)
|
12,084 |
| 20 Oct 2010 |
USD |
246.9 |
246.9 |
243 |
246.5 |
246.5 |
+0.5 (+0.20%)
|
375 |
| 19 Oct 2010 |
USD |
240.2 |
247 |
240.2 |
246 |
246 |
-0.5 (-0.20%)
|
11,046 |
| 18 Oct 2010 |
USD |
243.8 |
249.5 |
243.8 |
246.5 |
246.5 |
-1.7 (-0.68%)
|
6,181 |
| 15 Oct 2010 |
USD |
249.5 |
249.5 |
248 |
248.2 |
248.2 |
+0.3 (+0.12%)
|
20,856 |
| 14 Oct 2010 |
USD |
248.5 |
249.1 |
245.6 |
247.9 |
247.9 |
+3.4 (+1.39%)
|
36,006 |
| 13 Oct 2010 |
USD |
242.1 |
247.3 |
242.1 |
244.5 |
244.5 |
+3 (+1.24%)
|
4,433 |
| 12 Oct 2010 |
USD |
242 |
248 |
241.1 |
241.5 |
241.5 |
-10.1 (-4.01%)
|
18,473 |
| 11 Oct 2010 |
USD |
251.7 |
252 |
250.5 |
251.6 |
251.6 |
-1.2 (-0.47%)
|
13,370 |
| 8 Oct 2010 |
USD |
252 |
253.5 |
250 |
252.8 |
252.8 |
-3.8 (-1.48%)
|
6,518 |
| 7 Oct 2010 |
USD |
260.3 |
260.3 |
254.8 |
256.6 |
256.6 |
-4.5 (-1.72%)
|
29,997 |
| 6 Oct 2010 |
USD |
261.2 |
262 |
257 |
261.1 |
261.1 |
+7.246 (+2.85%)
|
6,884 |
| 5 Oct 2010 |
USD |
254 |
255.1 |
252.1 |
253.854 |
253.854 |
-1.146 (-0.45%)
|
3,194 |
| 4 Oct 2010 |
USD |
254.6 |
257.16 |
252.6 |
255 |
255 |
+6.9 (+2.78%)
|
34,077 |
| 2 Oct 2010 |
USD |
248.1 |
249.1 |
246.9 |
248.1 |
248.1 |
-2.9 (-1.16%)
|
0 |
| 1 Oct 2010 |
USD |
250 |
251.1 |
245 |
251 |
251 |
+5.5 (+2.24%)
|
1,044 |
| 30 Sep 2010 |
USD |
246 |
246.9 |
239 |
245.5 |
245.5 |
+6.2 (+2.59%)
|
1,818 |
| 29 Sep 2010 |
USD |
240.3 |
240.4 |
239.0988 |
239.3 |
239.3 |
+4.3 (+1.83%)
|
6,744 |
