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 |
| 16 Aug 2010 |
USD |
231.25 |
231.25 |
224.25 |
227 |
227 |
+1 (+0.44%)
|
4,252 |
| 13 Aug 2010 |
USD |
227.5 |
227.5 |
225.25 |
226 |
226 |
+4.5 (+2.03%)
|
950 |
| 12 Aug 2010 |
USD |
220.75 |
222 |
220.75 |
221.5 |
221.5 |
-2.5 (-1.12%)
|
8,434 |
| 11 Aug 2010 |
USD |
230.75 |
230.75 |
224 |
224 |
224 |
-6.75 (-2.93%)
|
483 |
| 10 Aug 2010 |
USD |
232.5 |
234.25 |
230.75 |
230.75 |
230.75 |
-6.75 (-2.84%)
|
7,211 |
| 9 Aug 2010 |
USD |
236.5 |
238 |
236 |
237.5 |
237.5 |
+1.645 (+0.70%)
|
3,964 |
| 6 Aug 2010 |
USD |
235.5 |
238.25 |
233.75 |
235.8548 |
235.8548 |
-4.145 (-1.73%)
|
10,738 |
| 5 Aug 2010 |
USD |
241 |
241 |
239.5 |
240 |
240 |
-2.5 (-1.03%)
|
4,460 |
| 4 Aug 2010 |
USD |
242.25 |
244 |
242.25 |
242.5 |
242.5 |
+1.5 (+0.62%)
|
2,039 |
| 3 Aug 2010 |
USD |
242 |
242 |
241 |
241 |
241 |
+0.75 (+0.31%)
|
750 |
| 2 Aug 2010 |
USD |
237 |
240.25 |
237 |
240.25 |
240.25 |
+8.25 (+3.56%)
|
7,413 |
| 30 Jul 2010 |
USD |
232.5 |
233 |
232 |
232 |
232 |
-3 (-1.28%)
|
550 |
| 29 Jul 2010 |
USD |
234.75 |
235.5 |
234 |
235 |
235 |
0.0 (0.0%)
|
2,964 |
| 28 Jul 2010 |
USD |
235 |
235.8 |
235 |
235 |
235 |
-0.25 (-0.11%)
|
9,640 |
| 27 Jul 2010 |
USD |
234.25 |
235.75 |
233.25 |
235.25 |
235.25 |
+5.35 (+2.33%)
|
4,363 |
| 26 Jul 2010 |
USD |
230 |
230 |
228.5 |
229.9 |
229.9 |
+3.9 (+1.73%)
|
5,156 |
| 23 Jul 2010 |
USD |
225 |
226.5 |
225 |
226 |
226 |
+1 (+0.44%)
|
5,620 |
| 22 Jul 2010 |
USD |
223.75 |
225 |
221 |
225 |
225 |
-1.108 (-0.49%)
|
8,991 |
| 21 Jul 2010 |
USD |
225 |
227.5 |
225 |
226.108 |
226.108 |
+4.958 (+2.24%)
|
6,140 |
| 20 Jul 2010 |
USD |
222.25 |
222.75 |
220 |
221.15 |
221.15 |
+2.15 (+0.98%)
|
3,366 |
| 19 Jul 2010 |
USD |
219 |
220 |
218.25 |
219 |
219 |
-2.5 (-1.13%)
|
4,725 |
| 16 Jul 2010 |
USD |
223.25 |
223.25 |
220.75 |
221.5 |
221.5 |
-4 (-1.77%)
|
710 |
| 15 Jul 2010 |
USD |
229 |
229 |
225 |
225.5 |
225.5 |
-1 (-0.44%)
|
5,309 |
| 14 Jul 2010 |
USD |
227.75 |
227.75 |
226.5 |
226.5 |
226.5 |
+4.5 (+2.03%)
|
693 |
| 13 Jul 2010 |
USD |
221.5 |
224.75 |
221.5 |
222 |
222 |
-1.237 (-0.55%)
|
10,225 |
| 12 Jul 2010 |
USD |
223 |
223.5 |
222.95 |
223.237 |
223.237 |
+0.237 (+0.11%)
|
4,496 |
| 9 Jul 2010 |
USD |
223 |
223 |
221.25 |
223 |
223 |
+4.75 (+2.18%)
|
2,033 |
| 8 Jul 2010 |
USD |
215 |
219 |
215 |
218.25 |
218.25 |
+7.25 (+3.44%)
|
4,924 |
| 7 Jul 2010 |
USD |
212.25 |
214.75 |
210 |
211 |
211 |
-7.5 (-3.43%)
|
13,130 |
| 6 Jul 2010 |
USD |
216.5 |
220.75 |
216.5 |
218.5 |
218.5 |
+4.5 (+2.10%)
|
17,939 |
