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 Mar 2009 |
USD |
99.1 |
100 |
97.6 |
99 |
99 |
0.0 (0.0%)
|
9,538 |
| 11 Mar 2009 |
USD |
97.6 |
101.5 |
97.6 |
99 |
99 |
+1.7 (+1.75%)
|
4,965 |
| 10 Mar 2009 |
USD |
94 |
97.3 |
94 |
97.3 |
97.3 |
+2.6 (+2.75%)
|
3,293 |
| 9 Mar 2009 |
USD |
94 |
95.2 |
93.5 |
94.7 |
94.7 |
+3.2 (+3.50%)
|
15,456 |
| 6 Mar 2009 |
USD |
90 |
93.9 |
90 |
91.5 |
91.5 |
+1.3 (+1.44%)
|
19,045 |
| 5 Mar 2009 |
USD |
89.9 |
90.5 |
89.9 |
90.2 |
90.2 |
+0.8 (+0.89%)
|
8,761 |
| 4 Mar 2009 |
USD |
91 |
91 |
87.5 |
89.4 |
89.4 |
+3.9 (+4.56%)
|
133,474 |
| 3 Mar 2009 |
USD |
90 |
90 |
84.7 |
85.5 |
85.5 |
+2 (+2.40%)
|
4,859 |
| 2 Mar 2009 |
USD |
83 |
84.8 |
83 |
83.5 |
83.5 |
-5 (-5.65%)
|
632 |
| 27 Feb 2009 |
USD |
88 |
91.4 |
88 |
88.5 |
88.5 |
-4 (-4.32%)
|
2,382 |
| 26 Feb 2009 |
USD |
90.1 |
92.5 |
90.1 |
92.5 |
92.5 |
+1.5 (+1.65%)
|
15,167 |
| 25 Feb 2009 |
USD |
92 |
93 |
91 |
91 |
91 |
-2.2 (-2.36%)
|
7,730 |
| 24 Feb 2009 |
USD |
96 |
96 |
90.5 |
93.2 |
93.2 |
-6.579 (-6.59%)
|
5,728 |
| 23 Feb 2009 |
USD |
103.5 |
103.5 |
98.7 |
99.7786 |
99.7786 |
-0.221 (-0.22%)
|
7,197 |
| 20 Feb 2009 |
USD |
98.7 |
100 |
93.2 |
100 |
100 |
-0.25 (-0.25%)
|
978 |
| 19 Feb 2009 |
USD |
100 |
100.25 |
99.3 |
100.25 |
100.25 |
+0.25 (+0.25%)
|
3,060 |
| 18 Feb 2009 |
USD |
100 |
100.5 |
100 |
100 |
100 |
-1 (-0.99%)
|
5,300 |
| 17 Feb 2009 |
USD |
101 |
101.75 |
100.5 |
101 |
101 |
-4.71 (-4.46%)
|
11,905 |
| 16 Feb 2009 |
USD |
102 |
107.5 |
102 |
105.71 |
105.71 |
+0.71 (+0.68%)
|
555 |
| 13 Feb 2009 |
USD |
105 |
108 |
105 |
105 |
105 |
-1 (-0.94%)
|
260 |
| 12 Feb 2009 |
USD |
105 |
106 |
105 |
106 |
106 |
0.0 (0.0%)
|
610 |
| 11 Feb 2009 |
USD |
110 |
110 |
105.75 |
106 |
106 |
-4 (-3.64%)
|
3,654 |
| 10 Feb 2009 |
USD |
110 |
110 |
108 |
110 |
110 |
-0.5 (-0.45%)
|
10,064 |
| 9 Feb 2009 |
USD |
112.5 |
113 |
110.25 |
110.5 |
110.5 |
-7.5 (-6.36%)
|
2,261 |
| 6 Feb 2009 |
USD |
113 |
118 |
112 |
118 |
118 |
+9 (+8.26%)
|
9,833 |
| 5 Feb 2009 |
USD |
107 |
110 |
107 |
109 |
109 |
-3 (-2.68%)
|
4,465 |
| 4 Feb 2009 |
USD |
109.5 |
113.4 |
109.5 |
112 |
112 |
+5 (+4.67%)
|
22,160 |
| 3 Feb 2009 |
USD |
106.5 |
107.62 |
106 |
107 |
107 |
+3.45 (+3.33%)
|
29,372 |
| 2 Feb 2009 |
USD |
103.75 |
103.75 |
100 |
103.5495 |
103.5495 |
-5.2 (-4.78%)
|
27,206 |
| 30 Jan 2009 |
USD |
108 |
108.75 |
108 |
108.75 |
108.75 |
+1.25 (+1.16%)
|
2,947 |
