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 |
| 29 Jan 2009 |
USD |
105.5 |
108.75 |
105.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
10,076 |
| 28 Jan 2009 |
USD |
102.5 |
108 |
102.5 |
108 |
108 |
+10.5 (+10.77%)
|
7,553 |
| 27 Jan 2009 |
USD |
95.4 |
97.5 |
95.1 |
97.5 |
97.5 |
+3 (+3.17%)
|
6,889 |
| 26 Jan 2009 |
USD |
86.5 |
98 |
86.5 |
94.5 |
94.5 |
+3.5 (+3.85%)
|
2,040 |
| 23 Jan 2009 |
USD |
90 |
91 |
90 |
91 |
91 |
-5.5 (-5.70%)
|
250 |
| 22 Jan 2009 |
USD |
96.5 |
96.5 |
96.5 |
96.5 |
96.5 |
-3 (-3.02%)
|
200 |
| 21 Jan 2009 |
USD |
99.8 |
99.8 |
99.5 |
99.5 |
99.5 |
+0.5 (+0.51%)
|
908 |
| 20 Jan 2009 |
USD |
99.15 |
100 |
99 |
99 |
99 |
-2.8 (-2.75%)
|
65,052 |
| 19 Jan 2009 |
USD |
99.5 |
102 |
99.5 |
101.8 |
101.8 |
+0.8 (+0.79%)
|
2,750 |
| 16 Jan 2009 |
USD |
101 |
102 |
100.25 |
101 |
101 |
+6.2 (+6.54%)
|
4,193 |
| 15 Jan 2009 |
USD |
94 |
99 |
92 |
94.8 |
94.8 |
-7.2 (-7.06%)
|
4,562 |
| 14 Jan 2009 |
USD |
105.25 |
105.25 |
102 |
102 |
102 |
-4.25 (-4%)
|
2,892 |
| 13 Jan 2009 |
USD |
111.75 |
112 |
106.25 |
106.25 |
106.25 |
-0.25 (-0.23%)
|
1,621 |
| 12 Jan 2009 |
USD |
108 |
108 |
105 |
106.5 |
106.5 |
-5 (-4.48%)
|
1,232 |
| 9 Jan 2009 |
USD |
110 |
112 |
110 |
111.5 |
111.5 |
-3.5 (-3.04%)
|
29,387 |
| 8 Jan 2009 |
USD |
117.75 |
119 |
115 |
115 |
115 |
-4 (-3.36%)
|
3,590 |
| 7 Jan 2009 |
USD |
122.75 |
122.75 |
119 |
119 |
119 |
+7.25 (+6.49%)
|
50,100 |
| 6 Jan 2009 |
USD |
108.25 |
113 |
108.25 |
111.75 |
111.75 |
+5.79 (+5.46%)
|
4,052 |
| 5 Jan 2009 |
USD |
102.25 |
107 |
102.25 |
105.96 |
105.96 |
+0.46 (+0.44%)
|
1,390 |
| 2 Jan 2009 |
USD |
105.5 |
105.5 |
105.25 |
105.5 |
105.5 |
+0.167 (+0.16%)
|
1,580 |
| 31 Dec 2008 |
USD |
108.75 |
108.75 |
105 |
105.3333 |
105.3333 |
+3.833 (+3.78%)
|
1,556 |
| 30 Dec 2008 |
USD |
108.5 |
108.5 |
101.5 |
101.5 |
101.5 |
-8.5 (-7.73%)
|
3,823 |
| 29 Dec 2008 |
USD |
90.1 |
110 |
90.1 |
110 |
110 |
+8 (+7.84%)
|
1,866 |
| 24 Dec 2008 |
USD |
102 |
102 |
102 |
102 |
102 |
-2.25 (-2.16%)
|
170 |
| 23 Dec 2008 |
USD |
108.5 |
108.5 |
100.75 |
104.25 |
104.25 |
-4.75 (-4.36%)
|
1,961 |
| 22 Dec 2008 |
USD |
106 |
109 |
106 |
109 |
109 |
+1 (+0.93%)
|
1,581 |
| 19 Dec 2008 |
USD |
108 |
115.5 |
108 |
108 |
108 |
+4 (+3.85%)
|
1,061 |
| 18 Dec 2008 |
USD |
104 |
104 |
103.5 |
104 |
104 |
+2.5 (+2.46%)
|
715 |
| 17 Dec 2008 |
USD |
101.75 |
102.25 |
99.6 |
101.5 |
101.5 |
+2.8 (+2.84%)
|
2,130 |
| 16 Dec 2008 |
USD |
99 |
100 |
98 |
98.7 |
98.7 |
-3.28 (-3.22%)
|
11,302 |
