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 |
| 21 May 2010 |
USD |
205 |
207.25 |
197 |
206.75 |
206.75 |
-7.75 (-3.61%)
|
9,150 |
| 20 May 2010 |
USD |
213 |
216.5 |
205 |
214.5 |
214.5 |
-6.12 (-2.77%)
|
29,651 |
| 19 May 2010 |
USD |
221.5 |
222.5 |
218 |
220.62 |
220.62 |
-4.38 (-1.95%)
|
10,386 |
| 18 May 2010 |
USD |
222 |
227 |
222 |
225 |
225 |
+3.75 (+1.69%)
|
5,321 |
| 17 May 2010 |
USD |
224.75 |
224.75 |
221 |
221.25 |
221.25 |
-6.75 (-2.96%)
|
858 |
| 14 May 2010 |
USD |
227.75 |
229.5 |
226.5 |
228 |
228 |
-2 (-0.87%)
|
8,604 |
| 13 May 2010 |
USD |
228 |
230 |
228 |
230 |
230 |
+4.25 (+1.88%)
|
4,695 |
| 12 May 2010 |
USD |
223 |
225.75 |
223 |
225.75 |
225.75 |
+2.75 (+1.23%)
|
1,508 |
| 11 May 2010 |
USD |
222 |
223.75 |
220 |
223 |
223 |
-2.817 (-1.25%)
|
19,731 |
| 10 May 2010 |
USD |
234.75 |
234.75 |
225.5 |
225.8169 |
225.8169 |
+7.817 (+3.59%)
|
8,310 |
| 7 May 2010 |
USD |
220.5 |
222 |
217.75 |
218 |
218 |
-5.5 (-2.46%)
|
24,492 |
| 6 May 2010 |
USD |
222.5 |
226 |
221.5 |
223.5 |
223.5 |
-4 (-1.76%)
|
3,301 |
| 5 May 2010 |
USD |
229 |
229.75 |
225.5 |
227.5 |
227.5 |
-7 (-2.99%)
|
9,468 |
| 4 May 2010 |
USD |
237 |
237.5 |
232 |
234.5 |
234.5 |
-6 (-2.49%)
|
6,672 |
| 30 Apr 2010 |
USD |
238 |
241.75 |
238 |
240.5 |
240.5 |
+7 (+3.00%)
|
3,643 |
| 29 Apr 2010 |
USD |
233.5 |
236 |
233.5 |
233.5 |
233.5 |
+0.5 (+0.21%)
|
11,337 |
| 28 Apr 2010 |
USD |
230 |
234.5 |
229.75 |
233 |
233 |
-6.914 (-2.88%)
|
4,401 |
| 27 Apr 2010 |
USD |
239.5 |
240.5 |
237.28 |
239.9136 |
239.9136 |
-2.586 (-1.07%)
|
43,079 |
| 26 Apr 2010 |
USD |
249 |
249 |
240 |
242.5 |
242.5 |
+2.5 (+1.04%)
|
11,809 |
| 23 Apr 2010 |
USD |
241 |
241 |
239.75 |
240 |
240 |
+1 (+0.42%)
|
13,237 |
| 22 Apr 2010 |
USD |
241 |
241 |
237 |
239 |
239 |
-5.63 (-2.30%)
|
20,472 |
| 21 Apr 2010 |
USD |
244 |
245 |
242.75 |
244.63 |
244.63 |
+7.63 (+3.22%)
|
26,518 |
| 20 Apr 2010 |
USD |
235.5 |
240.25 |
235.5 |
237 |
237 |
-0.05 (-0.02%)
|
15,734 |
| 19 Apr 2010 |
USD |
236 |
241.548 |
236 |
237.05 |
237.05 |
-7.1 (-2.91%)
|
34,325 |
| 16 Apr 2010 |
USD |
245 |
245.25 |
244 |
244.15 |
244.15 |
-0.85 (-0.35%)
|
34,776 |
| 15 Apr 2010 |
USD |
245 |
246 |
242 |
245 |
245 |
+1 (+0.41%)
|
52,204 |
| 14 Apr 2010 |
USD |
243.75 |
244.25 |
243 |
244 |
244 |
+7 (+2.95%)
|
31,003 |
| 13 Apr 2010 |
USD |
237 |
237 |
234.9153 |
237 |
237 |
0.0 (0.0%)
|
24,304 |
| 12 Apr 2010 |
USD |
239.5 |
239.5 |
237 |
237 |
237 |
-11.285 (-4.55%)
|
63,161 |
| 9 Apr 2010 |
USD |
249 |
250 |
247 |
248.285 |
248.285 |
-3.215 (-1.28%)
|
48,318 |
