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 |
| 26 Nov 2009 |
USD |
204.5 |
204.75 |
202.5 |
202.5 |
202.5 |
-2 (-0.98%)
|
1,385 |
| 25 Nov 2009 |
USD |
204.25 |
206 |
201.5 |
204.5 |
204.5 |
+2 (+0.99%)
|
17,609 |
| 24 Nov 2009 |
USD |
204 |
204.25 |
202.5 |
202.5 |
202.5 |
-7.5 (-3.57%)
|
1,962 |
| 23 Nov 2009 |
USD |
206 |
210 |
202.25 |
210 |
210 |
+7.5 (+3.70%)
|
38,569 |
| 20 Nov 2009 |
USD |
203 |
205.5 |
202 |
202.5 |
202.5 |
-1.5 (-0.74%)
|
13,708 |
| 19 Nov 2009 |
USD |
204 |
204 |
202.5 |
204 |
204 |
+1.25 (+0.62%)
|
594 |
| 18 Nov 2009 |
USD |
203.5 |
203.5 |
201 |
202.75 |
202.75 |
+2.75 (+1.38%)
|
659 |
| 17 Nov 2009 |
USD |
200 |
200 |
200 |
200 |
200 |
-0.33 (-0.16%)
|
5,000 |
| 16 Nov 2009 |
USD |
200 |
201.75 |
199.25 |
200.33 |
200.33 |
+5.83 (+3.00%)
|
6,091 |
| 13 Nov 2009 |
USD |
194.25 |
194.5 |
191.75 |
194.5 |
194.5 |
0.0 (0.0%)
|
1,473 |
| 12 Nov 2009 |
USD |
194.5 |
198.5 |
194.5 |
194.5 |
194.5 |
-11 (-5.35%)
|
1,480 |
| 11 Nov 2009 |
USD |
204 |
205.5 |
202 |
205.5 |
205.5 |
+2 (+0.98%)
|
5,533 |
| 10 Nov 2009 |
USD |
204.25 |
204.25 |
202 |
203.5 |
203.5 |
+0.5 (+0.25%)
|
1,878 |
| 9 Nov 2009 |
USD |
204 |
206 |
203 |
203 |
203 |
+5.5 (+2.78%)
|
1,133 |
| 6 Nov 2009 |
USD |
200 |
200 |
196 |
197.5 |
197.5 |
+1.5 (+0.77%)
|
958 |
| 5 Nov 2009 |
USD |
193 |
196 |
192.75 |
196 |
196 |
-2.5 (-1.26%)
|
3,180 |
| 4 Nov 2009 |
USD |
196 |
199 |
196 |
198.5 |
198.5 |
+2.5 (+1.28%)
|
2,473 |
| 3 Nov 2009 |
USD |
196.25 |
196.25 |
194 |
196 |
196 |
-3.5 (-1.75%)
|
3,598 |
| 2 Nov 2009 |
USD |
201.5 |
202 |
198.5 |
199.5 |
199.5 |
-3.75 (-1.85%)
|
663 |
| 30 Oct 2009 |
USD |
202.25 |
203.75 |
200 |
203.25 |
203.25 |
+4.411 (+2.22%)
|
1,424 |
| 29 Oct 2009 |
USD |
195 |
200.5 |
195 |
198.8388 |
198.8388 |
+0.561 (+0.28%)
|
2,852 |
| 28 Oct 2009 |
USD |
202.5 |
202.5 |
197 |
198.2778 |
198.2778 |
-3.472 (-1.72%)
|
5,028 |
| 27 Oct 2009 |
USD |
198 |
203 |
198 |
201.75 |
201.75 |
-0.5 (-0.25%)
|
1,584 |
| 26 Oct 2009 |
USD |
203 |
204 |
202 |
202.25 |
202.25 |
+1.75 (+0.87%)
|
1,737 |
| 23 Oct 2009 |
USD |
198.5 |
204 |
198.5 |
200.5 |
200.5 |
+4.5 (+2.30%)
|
5,098 |
| 22 Oct 2009 |
USD |
194 |
196 |
193.75 |
196 |
196 |
-3.5 (-1.75%)
|
5,502 |
| 21 Oct 2009 |
USD |
200 |
200 |
198 |
199.5 |
199.5 |
-0.5 (-0.25%)
|
5,038 |
| 20 Oct 2009 |
USD |
199 |
201.5 |
199 |
200 |
200 |
0.0 (0.0%)
|
11,142 |
| 19 Oct 2009 |
USD |
196 |
200.25 |
196 |
200 |
200 |
-0.325 (-0.16%)
|
2,883 |
| 16 Oct 2009 |
USD |
199.25 |
203 |
199 |
200.325 |
200.325 |
-6.782 (-3.27%)
|
5,391 |
