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 |
| 5 Jul 2010 |
USD |
214.25 |
214.25 |
213 |
214 |
214 |
0.0 (0.0%)
|
3,233 |
| 2 Jul 2010 |
USD |
212 |
214 |
212 |
214 |
214 |
+3.7 (+1.76%)
|
7,080 |
| 1 Jul 2010 |
USD |
208 |
212 |
208 |
210.3 |
210.3 |
-5.2 (-2.41%)
|
28,547 |
| 30 Jun 2010 |
USD |
213.5 |
217.5 |
213 |
215.5 |
215.5 |
-0.5 (-0.23%)
|
5,009 |
| 29 Jun 2010 |
USD |
220.25 |
220.25 |
213.25 |
216 |
216 |
-5 (-2.26%)
|
1,870 |
| 28 Jun 2010 |
USD |
220.25 |
222.5 |
218.5 |
221 |
221 |
+2.5 (+1.14%)
|
12,150 |
| 25 Jun 2010 |
USD |
223.75 |
224 |
218.5 |
218.5 |
218.5 |
-6.5 (-2.89%)
|
9,550 |
| 24 Jun 2010 |
USD |
225 |
226 |
222.75 |
225 |
225 |
+0.379 (+0.17%)
|
7,489 |
| 23 Jun 2010 |
USD |
225 |
226 |
222.25 |
224.6213 |
224.6213 |
+0.121 (+0.05%)
|
12,950 |
| 22 Jun 2010 |
USD |
224.5 |
226.5 |
223.5 |
224.5 |
224.5 |
-9 (-3.85%)
|
1,185 |
| 21 Jun 2010 |
USD |
232.25 |
236.214 |
232 |
233.5 |
233.5 |
+7.75 (+3.43%)
|
2,975 |
| 18 Jun 2010 |
USD |
229 |
229 |
225.75 |
225.75 |
225.75 |
-1.5 (-0.66%)
|
1,320 |
| 17 Jun 2010 |
USD |
226.25 |
229.75 |
226.25 |
227.25 |
227.25 |
0.0 (0.0%)
|
2,965 |
| 16 Jun 2010 |
USD |
229 |
231.61 |
226.5 |
227.25 |
227.25 |
-0.75 (-0.33%)
|
4,650 |
| 15 Jun 2010 |
USD |
226.75 |
228 |
226.75 |
228 |
228 |
-1.75 (-0.76%)
|
600 |
| 14 Jun 2010 |
USD |
230 |
230 |
229.75 |
229.75 |
229.75 |
+9.75 (+4.43%)
|
7,280 |
| 11 Jun 2010 |
USD |
221 |
221.25 |
220 |
220 |
220 |
+7.25 (+3.41%)
|
3,798 |
| 10 Jun 2010 |
USD |
210 |
213.5 |
210 |
212.75 |
212.75 |
+3.25 (+1.55%)
|
3,830 |
| 9 Jun 2010 |
USD |
207 |
209.5 |
202.75 |
209.5 |
209.5 |
-1.5 (-0.71%)
|
2,160 |
| 8 Jun 2010 |
USD |
212.75 |
213.5 |
211 |
211 |
211 |
-8 (-3.65%)
|
3,490 |
| 7 Jun 2010 |
USD |
217 |
219 |
217 |
219 |
219 |
0.0 (0.0%)
|
3,337 |
| 4 Jun 2010 |
USD |
223.75 |
226 |
214.25 |
219 |
219 |
-2 (-0.90%)
|
6,647 |
| 3 Jun 2010 |
USD |
219.25 |
221 |
218.1865 |
221 |
221 |
+8.75 (+4.12%)
|
27,341 |
| 2 Jun 2010 |
USD |
206.5 |
214.25 |
206.5 |
212.25 |
212.25 |
+0.5 (+0.24%)
|
1,782 |
| 1 Jun 2010 |
USD |
210 |
211.75 |
208 |
211.75 |
211.75 |
-5.75 (-2.64%)
|
2,085 |
| 28 May 2010 |
USD |
221.5 |
222.5 |
217 |
217.5 |
217.5 |
+8.5 (+4.07%)
|
3,289 |
| 27 May 2010 |
USD |
209 |
215.5 |
207 |
209 |
209 |
+4 (+1.95%)
|
6,344 |
| 26 May 2010 |
USD |
197 |
205 |
196.64 |
205 |
205 |
+13 (+6.77%)
|
45,536 |
| 25 May 2010 |
USD |
195 |
195.5 |
190 |
192 |
192 |
-17 (-8.13%)
|
10,208 |
| 24 May 2010 |
USD |
209.5 |
209.5 |
209 |
209 |
209 |
+2.25 (+1.09%)
|
3,854 |
