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 Apr 2010 |
USD |
250.5 |
253.5623 |
250.25 |
251.5 |
251.5 |
-6.689 (-2.59%)
|
29,151 |
| 7 Apr 2010 |
USD |
255 |
259.75 |
255 |
258.1894 |
258.1894 |
+0.189 (+0.07%)
|
4,248 |
| 6 Apr 2010 |
USD |
260 |
260 |
255.25 |
258 |
258 |
+10 (+4.03%)
|
10,243 |
| 1 Apr 2010 |
USD |
238.25 |
252 |
238.25 |
248 |
248 |
+6.5 (+2.69%)
|
4,022 |
| 31 Mar 2010 |
USD |
240.75 |
243 |
240.5 |
241.5 |
241.5 |
-5.25 (-2.13%)
|
3,900 |
| 30 Mar 2010 |
USD |
239.25 |
248 |
239.25 |
246.75 |
246.75 |
+8.75 (+3.68%)
|
4,322 |
| 29 Mar 2010 |
USD |
238 |
238 |
236 |
238 |
238 |
+4.75 (+2.04%)
|
330 |
| 26 Mar 2010 |
USD |
233.75 |
234.75 |
233 |
233.25 |
233.25 |
+0.25 (+0.11%)
|
3,681 |
| 25 Mar 2010 |
USD |
230 |
234 |
230 |
233 |
233 |
+1 (+0.43%)
|
5,031 |
| 24 Mar 2010 |
USD |
236 |
236 |
230 |
232 |
232 |
+3 (+1.31%)
|
1,200 |
| 23 Mar 2010 |
USD |
230.75 |
231.5 |
229 |
229 |
229 |
+1.75 (+0.77%)
|
1,874 |
| 22 Mar 2010 |
USD |
231.5 |
231.5 |
227.25 |
227.25 |
227.25 |
-3.5 (-1.52%)
|
1,951 |
| 19 Mar 2010 |
USD |
232 |
232 |
229.25 |
230.75 |
230.75 |
0.0 (0.0%)
|
926 |
| 18 Mar 2010 |
USD |
230.75 |
230.75 |
230.75 |
230.75 |
230.75 |
-0.75 (-0.32%)
|
896 |
| 17 Mar 2010 |
USD |
230.25 |
233 |
229.8 |
231.5 |
231.5 |
+2.5 (+1.09%)
|
7,468 |
| 16 Mar 2010 |
USD |
226.75 |
229 |
221.85 |
229 |
229 |
+5 (+2.23%)
|
10,019 |
| 15 Mar 2010 |
USD |
223.5 |
225.25 |
223.5 |
224 |
224 |
-1.5 (-0.67%)
|
2,550 |
| 12 Mar 2010 |
USD |
220.75 |
225.5 |
220.75 |
225.5 |
225.5 |
+6.5 (+2.97%)
|
27,094 |
| 11 Mar 2010 |
USD |
221.25 |
221.25 |
219 |
219 |
219 |
-1.5 (-0.68%)
|
2,540 |
| 10 Mar 2010 |
USD |
220 |
220.5 |
216.25 |
220.5 |
220.5 |
+4.5 (+2.08%)
|
5,285 |
| 9 Mar 2010 |
USD |
216 |
220.75 |
216 |
216 |
216 |
-4 (-1.82%)
|
700 |
| 8 Mar 2010 |
USD |
217.25 |
221.5 |
217.25 |
220 |
220 |
+2.25 (+1.03%)
|
1,358 |
| 5 Mar 2010 |
USD |
217.5 |
219 |
217 |
217.75 |
217.75 |
+3.75 (+1.75%)
|
5,869 |
| 4 Mar 2010 |
USD |
214.5 |
214.5 |
214 |
214 |
214 |
-2.75 (-1.27%)
|
529 |
| 3 Mar 2010 |
USD |
216.25 |
219.25 |
216.25 |
216.75 |
216.75 |
-1.75 (-0.80%)
|
2,848 |
| 2 Mar 2010 |
USD |
218 |
218.5 |
215 |
218.5 |
218.5 |
+5.75 (+2.70%)
|
1,075 |
| 1 Mar 2010 |
USD |
212.75 |
212.75 |
210.5 |
212.75 |
212.75 |
-0.25 (-0.12%)
|
666 |
| 26 Feb 2010 |
USD |
207.5 |
213 |
207.5 |
213 |
213 |
+9.5 (+4.67%)
|
900 |
| 25 Feb 2010 |
USD |
208.25 |
208.25 |
203.5 |
203.5 |
203.5 |
-6.5 (-3.10%)
|
2,195 |
| 24 Feb 2010 |
USD |
208.5 |
210.5 |
208.5 |
210 |
210 |
-3.25 (-1.52%)
|
4,457 |
