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 |
| 15 Dec 2008 |
USD |
101 |
102.5 |
101 |
101.98 |
101.98 |
+4.58 (+4.70%)
|
2,985 |
| 12 Dec 2008 |
USD |
97 |
101.41 |
97 |
97.4 |
97.4 |
-5.85 (-5.67%)
|
26,512 |
| 11 Dec 2008 |
USD |
103.5 |
106.75 |
103 |
103.25 |
103.25 |
-1.75 (-1.67%)
|
3,514 |
| 10 Dec 2008 |
USD |
101.25 |
105 |
101.25 |
105 |
105 |
+6 (+6.06%)
|
3,798 |
| 9 Dec 2008 |
USD |
95.7 |
99.7 |
95.7 |
99 |
99 |
+3 (+3.13%)
|
3,186 |
| 8 Dec 2008 |
USD |
94.7 |
98 |
94.7 |
96 |
96 |
+7.6 (+8.60%)
|
3,880 |
| 5 Dec 2008 |
USD |
88.3 |
88.6 |
88.3 |
88.4 |
88.4 |
-3.7 (-4.02%)
|
1,601 |
| 4 Dec 2008 |
USD |
93.3 |
95 |
92.1 |
92.1 |
92.1 |
-1.4 (-1.50%)
|
10,059 |
| 3 Dec 2008 |
USD |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
2,220 |
| 2 Dec 2008 |
USD |
94.2 |
96 |
90 |
93.5 |
93.5 |
-1.5 (-1.58%)
|
3,274 |
| 1 Dec 2008 |
USD |
97.2 |
161.4 |
95 |
95 |
95 |
-6 (-5.94%)
|
9,447 |
| 28 Nov 2008 |
USD |
101.5 |
101.5 |
101 |
101 |
101 |
+2 (+2.02%)
|
625 |
| 27 Nov 2008 |
USD |
98.2 |
99.1 |
97 |
99 |
99 |
-0.7 (-0.70%)
|
450 |
| 26 Nov 2008 |
USD |
101.5 |
101.5 |
98.7 |
99.7 |
99.7 |
+1.7 (+1.73%)
|
5,125 |
| 25 Nov 2008 |
USD |
98 |
98 |
97 |
98 |
98 |
0.0 (0.0%)
|
880 |
| 24 Nov 2008 |
USD |
95 |
98 |
95 |
98 |
98 |
+4.7 (+5.04%)
|
3,950 |
| 21 Nov 2008 |
USD |
92.1 |
94.6 |
91 |
93.3 |
93.3 |
+6.7 (+7.74%)
|
2,307 |
| 20 Nov 2008 |
USD |
90.5 |
92.5 |
86.6 |
86.6 |
86.6 |
-9.4 (-9.79%)
|
3,320 |
| 19 Nov 2008 |
USD |
95.1 |
96.7 |
95 |
96 |
96 |
-6.75 (-6.57%)
|
2,530 |
| 17 Nov 2008 |
USD |
100 |
103.5 |
100 |
102.75 |
102.75 |
-1.25 (-1.20%)
|
1,007 |
| 14 Nov 2008 |
USD |
103.5 |
104 |
103 |
104 |
104 |
-5.75 (-5.24%)
|
670 |
| 13 Nov 2008 |
USD |
109 |
109.75 |
107.5 |
109.75 |
109.75 |
+2.75 (+2.57%)
|
5,854 |
| 12 Nov 2008 |
USD |
107 |
107.25 |
106.5 |
107 |
107 |
-2 (-1.83%)
|
7,351 |
| 11 Nov 2008 |
USD |
110.25 |
110.75 |
109 |
109 |
109 |
-8.25 (-7.04%)
|
1,423 |
| 10 Nov 2008 |
USD |
115.5 |
119.75 |
115.5 |
117.25 |
117.25 |
-4.25 (-3.50%)
|
681 |
| 7 Nov 2008 |
USD |
121.5 |
121.5 |
120.5 |
121.5 |
121.5 |
+3.75 (+3.18%)
|
2,283 |
| 6 Nov 2008 |
USD |
119 |
124.5 |
117.75 |
117.75 |
117.75 |
-13.5 (-10.29%)
|
1,212 |
| 5 Nov 2008 |
USD |
130 |
132 |
128.5 |
131.25 |
131.25 |
-0.25 (-0.19%)
|
3,570 |
| 4 Nov 2008 |
USD |
129.75 |
132.25 |
128.46 |
131.5 |
131.5 |
+4.5 (+3.54%)
|
4,995 |
| 3 Nov 2008 |
USD |
128 |
131 |
126.5 |
127 |
127 |
+1.5 (+1.20%)
|
732 |
