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 |
| 10 Jun 2009 |
USD |
140.75 |
141 |
140.25 |
141 |
141 |
-0.5 (-0.35%)
|
3,913 |
| 9 Jun 2009 |
USD |
138.25 |
141.5 |
138.25 |
141.5 |
141.5 |
-1 (-0.70%)
|
6,976 |
| 8 Jun 2009 |
USD |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
+3.25 (+2.33%)
|
200 |
| 5 Jun 2009 |
USD |
140 |
142 |
139 |
139.25 |
139.25 |
+0.75 (+0.54%)
|
22,427 |
| 4 Jun 2009 |
USD |
141 |
141 |
135.75 |
138.5 |
138.5 |
-4 (-2.81%)
|
4,957 |
| 3 Jun 2009 |
USD |
146 |
147 |
142.5 |
142.5 |
142.5 |
-6.5 (-4.36%)
|
4,835 |
| 2 Jun 2009 |
USD |
150 |
150 |
148 |
149 |
149 |
-1 (-0.67%)
|
2,839 |
| 1 Jun 2009 |
USD |
149.75 |
150 |
148.25 |
150 |
150 |
+4.5 (+3.09%)
|
4,342 |
| 29 May 2009 |
USD |
145 |
145.5 |
145 |
145.5 |
145.5 |
0.0 (0.0%)
|
312 |
| 28 May 2009 |
USD |
144.5 |
146 |
142 |
145.5 |
145.5 |
+2.5 (+1.75%)
|
8,658 |
| 27 May 2009 |
USD |
137.25 |
143 |
137.25 |
143 |
143 |
+3 (+2.14%)
|
600 |
| 26 May 2009 |
USD |
140 |
142.75 |
139.25 |
140 |
140 |
-13 (-8.50%)
|
12,645 |
| 22 May 2009 |
USD |
153.25 |
153.5 |
150 |
153 |
153 |
+0.25 (+0.16%)
|
2,506 |
| 21 May 2009 |
USD |
152 |
152.75 |
151.75 |
152.75 |
152.75 |
+1.75 (+1.16%)
|
14,892 |
| 20 May 2009 |
USD |
149.5 |
151 |
149.5 |
151 |
151 |
+5 (+3.42%)
|
5,097 |
| 19 May 2009 |
USD |
145 |
147 |
144.25 |
146 |
146 |
+2.75 (+1.92%)
|
2,732 |
| 18 May 2009 |
USD |
141 |
143.25 |
141 |
143.25 |
143.25 |
+6 (+4.37%)
|
3,437 |
| 15 May 2009 |
USD |
137.25 |
140 |
137.25 |
137.25 |
137.25 |
+2.75 (+2.04%)
|
1,457 |
| 14 May 2009 |
USD |
135.75 |
136.25 |
134.5 |
134.5 |
134.5 |
-1.46 (-1.07%)
|
1,771 |
| 13 May 2009 |
USD |
135 |
137 |
134.5 |
135.96 |
135.96 |
-0.04 (-0.03%)
|
3,186 |
| 12 May 2009 |
USD |
135 |
136 |
135 |
136 |
136 |
+1 (+0.74%)
|
4,931 |
| 11 May 2009 |
USD |
132.25 |
136.75 |
132 |
135 |
135 |
+0.25 (+0.19%)
|
727 |
| 8 May 2009 |
USD |
139.75 |
139.75 |
134.75 |
134.75 |
134.75 |
+1.5 (+1.13%)
|
31,082 |
| 7 May 2009 |
USD |
130.75 |
136 |
130.5 |
133.25 |
133.25 |
+1.5 (+1.14%)
|
2,801 |
| 6 May 2009 |
USD |
126 |
131.75 |
126 |
131.75 |
131.75 |
-3.25 (-2.41%)
|
2,293 |
| 5 May 2009 |
USD |
133.75 |
135.25 |
133.75 |
135 |
135 |
+7.75 (+6.09%)
|
5,630 |
| 1 May 2009 |
USD |
128 |
128 |
127.25 |
127.25 |
127.25 |
+0.25 (+0.20%)
|
3,503 |
| 30 Apr 2009 |
USD |
127.25 |
129 |
127 |
127 |
127 |
+4.25 (+3.46%)
|
7,929 |
| 29 Apr 2009 |
USD |
122 |
122.75 |
121 |
122.75 |
122.75 |
+3.25 (+2.72%)
|
9,417 |
| 28 Apr 2009 |
USD |
119 |
121 |
117.5 |
119.5 |
119.5 |
-2.5 (-2.05%)
|
49,743 |
