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 |
| 22 Jul 2009 |
USD |
182.25 |
182.75 |
179.25 |
181.75 |
181.75 |
+0.75 (+0.41%)
|
1,280 |
| 21 Jul 2009 |
USD |
177.5 |
182.75 |
177.5 |
181 |
181 |
+5.25 (+2.99%)
|
2,171 |
| 20 Jul 2009 |
USD |
176 |
176 |
175.5 |
175.75 |
175.75 |
+5.75 (+3.38%)
|
2,836 |
| 17 Jul 2009 |
USD |
171.5 |
171.5 |
170 |
170 |
170 |
+1.25 (+0.74%)
|
350 |
| 16 Jul 2009 |
USD |
170 |
171 |
168.75 |
168.75 |
168.75 |
-0.5 (-0.30%)
|
5,437 |
| 15 Jul 2009 |
USD |
168 |
169.25 |
167.25 |
169.25 |
169.25 |
+9.25 (+5.78%)
|
2,574 |
| 14 Jul 2009 |
USD |
159 |
161.75 |
158.25 |
160 |
160 |
+4 (+2.56%)
|
6,443 |
| 13 Jul 2009 |
USD |
152 |
156 |
152 |
156 |
156 |
-1 (-0.64%)
|
250 |
| 10 Jul 2009 |
USD |
157.75 |
157.75 |
157 |
157 |
157 |
-2.132 (-1.34%)
|
326 |
| 9 Jul 2009 |
USD |
159.25 |
160 |
158 |
159.1321 |
159.1321 |
+1.775 (+1.13%)
|
2,140 |
| 8 Jul 2009 |
USD |
160.5 |
160.5 |
157 |
157.3568 |
157.3568 |
-6.643 (-4.05%)
|
4,744 |
| 7 Jul 2009 |
USD |
164 |
164.25 |
160 |
164 |
164 |
+4 (+2.50%)
|
6,806 |
| 6 Jul 2009 |
USD |
158.25 |
162.5 |
158 |
160 |
160 |
+6 (+3.90%)
|
8,139 |
| 3 Jul 2009 |
USD |
152.75 |
154 |
152.25 |
154 |
154 |
+3 (+1.99%)
|
1,343 |
| 2 Jul 2009 |
USD |
149 |
153 |
149 |
151 |
151 |
-5.496 (-3.51%)
|
495 |
| 1 Jul 2009 |
USD |
155.5 |
157.75 |
153.75 |
156.4959 |
156.4959 |
+7.246 (+4.85%)
|
4,090 |
| 30 Jun 2009 |
USD |
153 |
153 |
149 |
149.25 |
149.25 |
+0.75 (+0.51%)
|
3,990 |
| 29 Jun 2009 |
USD |
147.75 |
150.75 |
147 |
148.5 |
148.5 |
+1 (+0.68%)
|
2,356 |
| 26 Jun 2009 |
USD |
148.75 |
149.5 |
147.5 |
147.5 |
147.5 |
+0.55 (+0.37%)
|
2,700 |
| 25 Jun 2009 |
USD |
148 |
148.05 |
146.95 |
146.95 |
146.95 |
+1.791 (+1.23%)
|
20,329 |
| 24 Jun 2009 |
USD |
145.5 |
148.25 |
145 |
145.1587 |
145.1587 |
+0.409 (+0.28%)
|
21,865 |
| 23 Jun 2009 |
USD |
143 |
145.25 |
142.25 |
144.75 |
144.75 |
-2.25 (-1.53%)
|
7,338 |
| 22 Jun 2009 |
USD |
147.5 |
148.5 |
147 |
147 |
147 |
-2 (-1.34%)
|
29,558 |
| 19 Jun 2009 |
USD |
148.5 |
149.75 |
148.5 |
149 |
149 |
+1.5 (+1.02%)
|
815 |
| 18 Jun 2009 |
USD |
148.75 |
148.75 |
147 |
147.5 |
147.5 |
-3.75 (-2.48%)
|
1,971 |
| 17 Jun 2009 |
USD |
152.75 |
153 |
148.5 |
151.25 |
151.25 |
+3.75 (+2.54%)
|
11,124 |
| 16 Jun 2009 |
USD |
147.75 |
149.5 |
147 |
147.5 |
147.5 |
-0.5 (-0.34%)
|
7,294 |
| 15 Jun 2009 |
USD |
147 |
148 |
147 |
148 |
148 |
+0.5 (+0.34%)
|
9,075 |
| 12 Jun 2009 |
USD |
144.5 |
148 |
144.5 |
147.5 |
147.5 |
+2.5 (+1.72%)
|
10,510 |
| 11 Jun 2009 |
USD |
143 |
146.75 |
142.75 |
145 |
145 |
+4 (+2.84%)
|
14,837 |
