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 |
| 23 Feb 2010 |
USD |
217 |
217 |
213.25 |
213.25 |
213.25 |
-6.5 (-2.96%)
|
350 |
| 22 Feb 2010 |
USD |
217.5 |
221.25 |
217.5 |
219.75 |
219.75 |
-0.25 (-0.11%)
|
960 |
| 19 Feb 2010 |
USD |
216.5 |
220 |
213 |
220 |
220 |
0.0 (0.0%)
|
580 |
| 18 Feb 2010 |
USD |
216.5 |
220 |
215.75 |
220 |
220 |
-0.75 (-0.34%)
|
4,715 |
| 17 Feb 2010 |
USD |
220 |
222.75 |
219.5 |
220.75 |
220.75 |
+1 (+0.46%)
|
817 |
| 16 Feb 2010 |
USD |
218.25 |
219.75 |
216.75 |
219.75 |
219.75 |
+2.75 (+1.27%)
|
2,697 |
| 15 Feb 2010 |
USD |
216.5 |
219.5 |
216.25 |
217 |
217 |
-1.2 (-0.55%)
|
3,650 |
| 12 Feb 2010 |
USD |
213.5 |
219 |
212.5 |
218.2 |
218.2 |
+2.2 (+1.02%)
|
31,485 |
| 11 Feb 2010 |
USD |
213.75 |
216.25 |
213.75 |
216 |
216 |
+4.589 (+2.17%)
|
7,857 |
| 10 Feb 2010 |
USD |
212 |
212 |
207.5 |
211.4111 |
211.4111 |
-0.089 (-0.04%)
|
13,458 |
| 9 Feb 2010 |
USD |
211 |
216 |
211 |
211.5 |
211.5 |
+1.5 (+0.71%)
|
3,952 |
| 8 Feb 2010 |
USD |
209.5 |
210 |
208 |
210 |
210 |
+2.319 (+1.12%)
|
2,326 |
| 5 Feb 2010 |
USD |
208.5 |
208.5 |
207 |
207.6814 |
207.6814 |
-10.319 (-4.73%)
|
5,716 |
| 4 Feb 2010 |
USD |
221 |
225.25 |
218 |
218 |
218 |
-4.5 (-2.02%)
|
1,976 |
| 3 Feb 2010 |
USD |
223.25 |
224 |
221 |
222.5 |
222.5 |
+3.25 (+1.48%)
|
1,466 |
| 2 Feb 2010 |
USD |
220.5 |
220.5 |
217 |
219.25 |
219.25 |
-0.25 (-0.11%)
|
890 |
| 1 Feb 2010 |
USD |
215.25 |
219.5 |
215.25 |
219.5 |
219.5 |
+1.5 (+0.69%)
|
230 |
| 29 Jan 2010 |
USD |
218.25 |
220 |
215.5 |
218 |
218 |
-2.75 (-1.25%)
|
4,036 |
| 28 Jan 2010 |
USD |
216.5 |
221 |
216.5 |
220.75 |
220.75 |
+4.25 (+1.96%)
|
4,802 |
| 27 Jan 2010 |
USD |
217.75 |
218 |
216.5 |
216.5 |
216.5 |
-6.5 (-2.91%)
|
3,625 |
| 26 Jan 2010 |
USD |
226 |
226 |
221 |
223 |
223 |
-7.25 (-3.15%)
|
3,290 |
| 25 Jan 2010 |
USD |
229 |
230.25 |
229 |
230.25 |
230.25 |
+2.25 (+0.99%)
|
150 |
| 22 Jan 2010 |
USD |
237.75 |
237.75 |
227.25 |
228 |
228 |
-7.961 (-3.37%)
|
2,895 |
| 21 Jan 2010 |
USD |
235 |
237.5 |
234.5 |
235.9611 |
235.9611 |
+4.711 (+2.04%)
|
5,027 |
| 20 Jan 2010 |
USD |
231.75 |
231.75 |
230 |
231.25 |
231.25 |
+0.25 (+0.11%)
|
1,350 |
| 19 Jan 2010 |
USD |
231 |
231 |
231 |
231 |
231 |
+1 (+0.43%)
|
270 |
| 18 Jan 2010 |
USD |
230 |
231 |
230 |
230 |
230 |
0.0 (0.0%)
|
1,044 |
| 15 Jan 2010 |
USD |
232.5 |
235 |
229 |
230 |
230 |
+1.673 (+0.73%)
|
7,452 |
| 14 Jan 2010 |
USD |
231.75 |
231.75 |
227.5 |
228.3267 |
228.3267 |
+2.549 (+1.13%)
|
9,928 |
| 13 Jan 2010 |
USD |
228 |
229.5 |
225.5 |
225.7774 |
225.7774 |
-2.223 (-0.97%)
|
16,489 |
