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 |
| 12 Jan 2010 |
USD |
229.75 |
230 |
228 |
228 |
228 |
-2 (-0.87%)
|
10,296 |
| 11 Jan 2010 |
USD |
234.75 |
234.75 |
227.5 |
230 |
230 |
-1 (-0.43%)
|
4,570 |
| 8 Jan 2010 |
USD |
225 |
232 |
225 |
231 |
231 |
+2.25 (+0.98%)
|
3,046 |
| 7 Jan 2010 |
USD |
231 |
232 |
227.5 |
228.75 |
228.75 |
-6.25 (-2.66%)
|
1,020 |
| 6 Jan 2010 |
USD |
235 |
237 |
235 |
235 |
235 |
+2.25 (+0.97%)
|
4,695 |
| 5 Jan 2010 |
USD |
229.75 |
232.75 |
229.5 |
232.75 |
232.75 |
+5.75 (+2.53%)
|
3,563 |
| 4 Jan 2010 |
USD |
226 |
227 |
225.5 |
227 |
227 |
-2 (-0.87%)
|
1,699 |
| 31 Dec 2009 |
USD |
229 |
229 |
229 |
229 |
229 |
+6.75 (+3.04%)
|
7 |
| 30 Dec 2009 |
USD |
220.25 |
223.75 |
220 |
222.25 |
222.25 |
+4 (+1.83%)
|
3,866 |
| 29 Dec 2009 |
USD |
223.75 |
223.75 |
215 |
218.25 |
218.25 |
+1.5 (+0.69%)
|
2,396 |
| 24 Dec 2009 |
USD |
220 |
220 |
216.75 |
216.75 |
216.75 |
+0.1 (+0.05%)
|
260 |
| 23 Dec 2009 |
USD |
217 |
218.5 |
216 |
216.65 |
216.65 |
+0.4 (+0.18%)
|
16,083 |
| 22 Dec 2009 |
USD |
215.25 |
216.25 |
215.25 |
216.25 |
216.25 |
0.0 (0.0%)
|
2,205 |
| 21 Dec 2009 |
USD |
215 |
216.25 |
214 |
216.25 |
216.25 |
+2.25 (+1.05%)
|
450 |
| 18 Dec 2009 |
USD |
216.5 |
216.75 |
214 |
214 |
214 |
-4 (-1.83%)
|
1,738 |
| 17 Dec 2009 |
USD |
220 |
220 |
217 |
218 |
218 |
-5.25 (-2.35%)
|
3,752 |
| 16 Dec 2009 |
USD |
221.5 |
223.25 |
221.5 |
223.25 |
223.25 |
+0.75 (+0.34%)
|
2,862 |
| 15 Dec 2009 |
USD |
221.75 |
222.5 |
221.75 |
222.5 |
222.5 |
-3.5 (-1.55%)
|
594 |
| 14 Dec 2009 |
USD |
222 |
227 |
222 |
226 |
226 |
+3.5 (+1.57%)
|
3,900 |
| 11 Dec 2009 |
USD |
221.5 |
223.25 |
221.5 |
222.5 |
222.5 |
+2.5 (+1.14%)
|
6,148 |
| 10 Dec 2009 |
USD |
218.5 |
222.5 |
216.75 |
220 |
220 |
+2.553 (+1.17%)
|
16,918 |
| 9 Dec 2009 |
USD |
215.25 |
218.75 |
215.25 |
217.4472 |
217.4472 |
+1.716 (+0.80%)
|
4,684 |
| 8 Dec 2009 |
USD |
216.75 |
224 |
214.75 |
215.7317 |
215.7317 |
+2.17 (+1.02%)
|
8,494 |
| 7 Dec 2009 |
USD |
211 |
215 |
211 |
213.5614 |
213.5614 |
-2.439 (-1.13%)
|
5,377 |
| 4 Dec 2009 |
USD |
213 |
216 |
211.5 |
216 |
216 |
+6.25 (+2.98%)
|
2,804 |
| 3 Dec 2009 |
USD |
209 |
211 |
209 |
209.75 |
209.75 |
+1.75 (+0.84%)
|
3,469 |
| 2 Dec 2009 |
USD |
202 |
208 |
202 |
208 |
208 |
+5 (+2.46%)
|
2,800 |
| 1 Dec 2009 |
USD |
203.5 |
204 |
203 |
203 |
203 |
-0.947 (-0.46%)
|
1,820 |
| 30 Nov 2009 |
USD |
201.25 |
205.004 |
201.25 |
203.9474 |
203.9474 |
+7.947 (+4.05%)
|
6,167 |
| 27 Nov 2009 |
USD |
196.75 |
198.5 |
194.75 |
196 |
196 |
-6.5 (-3.21%)
|
5,658 |
