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 |
| 28 Sep 2010 |
USD |
234.6 |
236.5 |
232.7 |
235 |
235 |
-7 (-2.89%)
|
6,597 |
| 27 Sep 2010 |
USD |
239.3 |
242 |
238.5 |
242 |
242 |
-0.2 (-0.08%)
|
7,334 |
| 24 Sep 2010 |
USD |
242.4 |
242.4 |
238.1 |
242.2 |
242.2 |
-0.4 (-0.16%)
|
5,887 |
| 23 Sep 2010 |
USD |
249.9 |
249.9 |
241 |
242.6 |
242.6 |
-1.15 (-0.47%)
|
4,883 |
| 22 Sep 2010 |
USD |
245 |
245 |
238 |
243.75 |
243.75 |
+3.45 (+1.44%)
|
4,366 |
| 21 Sep 2010 |
USD |
241.5 |
241.8 |
235.1 |
240.3 |
240.3 |
+1.5 (+0.63%)
|
3,307 |
| 20 Sep 2010 |
USD |
237.7 |
240.9 |
237.5 |
238.8 |
238.8 |
+1.8 (+0.76%)
|
4,869 |
| 17 Sep 2010 |
USD |
238 |
238 |
237 |
237 |
237 |
+3 (+1.28%)
|
2,700 |
| 16 Sep 2010 |
USD |
235 |
236.35 |
232.5 |
234 |
234 |
-0.75 (-0.32%)
|
4,783 |
| 15 Sep 2010 |
USD |
233.75 |
235 |
233.25 |
234.75 |
234.75 |
+0.75 (+0.32%)
|
849 |
| 14 Sep 2010 |
USD |
232.5 |
235.75 |
226.5957 |
234 |
234 |
+1.25 (+0.54%)
|
3,479 |
| 13 Sep 2010 |
USD |
236 |
236 |
232.75 |
232.75 |
232.75 |
-0.25 (-0.11%)
|
2,528 |
| 10 Sep 2010 |
USD |
234 |
234.9 |
232.25 |
233 |
233 |
+1.5 (+0.65%)
|
4,937 |
| 9 Sep 2010 |
USD |
231.5 |
231.5 |
230 |
231.5 |
231.5 |
0.0 (0.0%)
|
380 |
| 8 Sep 2010 |
USD |
231.5 |
231.5 |
231.5 |
231.5 |
231.5 |
+1.5 (+0.65%)
|
6,082 |
| 7 Sep 2010 |
USD |
229 |
234 |
229 |
230 |
230 |
-2.5 (-1.08%)
|
7,360 |
| 6 Sep 2010 |
USD |
233.5 |
234.188 |
231 |
232.5 |
232.5 |
+4.5 (+1.97%)
|
12,630 |
| 3 Sep 2010 |
USD |
229 |
232.25 |
227.75 |
228 |
228 |
+0.75 (+0.33%)
|
13,070 |
| 2 Sep 2010 |
USD |
228.5 |
229.5 |
227 |
227.25 |
227.25 |
-2.25 (-0.98%)
|
1,541 |
| 1 Sep 2010 |
USD |
225.5 |
229.5 |
225 |
229.5 |
229.5 |
+9 (+4.08%)
|
5,125 |
| 31 Aug 2010 |
USD |
218.5 |
220.5802 |
218.5 |
220.5 |
220.5 |
+1 (+0.46%)
|
8,425 |
| 27 Aug 2010 |
USD |
219.5 |
221.25 |
218.75 |
219.5 |
219.5 |
-0.6 (-0.27%)
|
1,279 |
| 26 Aug 2010 |
USD |
221.5 |
221.75 |
219.5 |
220.1 |
220.1 |
+1.1 (+0.50%)
|
4,900 |
| 25 Aug 2010 |
USD |
219.25 |
219.25 |
215.5 |
219 |
219 |
-3.75 (-1.68%)
|
8,278 |
| 24 Aug 2010 |
USD |
222.5 |
223.75 |
221.75 |
222.75 |
222.75 |
-4.75 (-2.09%)
|
5,611 |
| 23 Aug 2010 |
USD |
227.75 |
228 |
227.5 |
227.5 |
227.5 |
+1.25 (+0.55%)
|
8,899 |
| 20 Aug 2010 |
USD |
226.75 |
227 |
226 |
226.25 |
226.25 |
-4.17 (-1.81%)
|
5,349 |
| 19 Aug 2010 |
USD |
230.5 |
231 |
230 |
230.42 |
230.42 |
+0.67 (+0.29%)
|
12,375 |
| 18 Aug 2010 |
USD |
231 |
232 |
229.5 |
229.75 |
229.75 |
+0.5 (+0.22%)
|
17,612 |
| 17 Aug 2010 |
USD |
229.5 |
230 |
229 |
229.25 |
229.25 |
+2.25 (+0.99%)
|
20,768 |
