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 Apr 2014 |
USD |
519.5 |
519.5 |
513 |
515 |
515 |
-5.5 (-1.06%)
|
6,588 |
| 17 Apr 2014 |
USD |
518.5 |
521.5 |
518.5 |
520.5 |
520.5 |
+1.5 (+0.29%)
|
1,732 |
| 16 Apr 2014 |
USD |
522.5 |
526.2747 |
514.5 |
519 |
519 |
+3 (+0.58%)
|
68,163 |
| 15 Apr 2014 |
USD |
518.5 |
524.7 |
516 |
516 |
516 |
+8 (+1.57%)
|
5,497 |
| 14 Apr 2014 |
USD |
509 |
510 |
506 |
508 |
508 |
+3 (+0.59%)
|
1,801 |
| 11 Apr 2014 |
USD |
510 |
512 |
503.5 |
505 |
505 |
-4.5 (-0.88%)
|
3,607 |
| 10 Apr 2014 |
USD |
508 |
510 |
506.5 |
509.5 |
509.5 |
+6.5 (+1.29%)
|
6,499 |
| 9 Apr 2014 |
USD |
503 |
511.5 |
503 |
503 |
503 |
-7.5 (-1.47%)
|
7,500 |
| 8 Apr 2014 |
USD |
508.5 |
510.5 |
504 |
510.5 |
510.5 |
+2.5 (+0.49%)
|
7,426 |
| 7 Apr 2014 |
USD |
511 |
511 |
505.619 |
508 |
508 |
-3.5 (-0.68%)
|
2,667 |
| 4 Apr 2014 |
USD |
511 |
517.25 |
508.5 |
511.5 |
511.5 |
+8.5 (+1.69%)
|
19,435 |
| 3 Apr 2014 |
USD |
507 |
508 |
491.1456 |
503 |
503 |
+12.4 (+2.53%)
|
21,561 |
| 2 Apr 2014 |
USD |
493.1 |
493.5 |
490.5 |
490.6 |
490.6 |
-2.4 (-0.49%)
|
3,206 |
| 1 Apr 2014 |
USD |
494.8 |
494.8 |
491.2 |
493 |
493 |
-1.2 (-0.24%)
|
3,673 |
| 31 Mar 2014 |
USD |
492.4 |
495.3 |
486.15 |
494.2 |
494.2 |
+0.3 (+0.06%)
|
1,641 |
| 28 Mar 2014 |
USD |
489.2 |
494 |
485.25 |
493.9 |
493.9 |
+8.9 (+1.84%)
|
5,746 |
| 27 Mar 2014 |
USD |
482.3 |
485 |
481.5 |
485 |
485 |
+17 (+3.63%)
|
1,132 |
| 26 Mar 2014 |
USD |
462 |
468 |
462 |
468 |
468 |
+12.3 (+2.70%)
|
1,792 |
| 25 Mar 2014 |
USD |
453 |
459.25 |
451.7 |
455.7 |
455.7 |
-4.6 (-1.00%)
|
1,030 |
| 24 Mar 2014 |
USD |
462.5 |
462.9 |
459.8 |
460.3 |
460.3 |
-25.7 (-5.29%)
|
1,930 |
| 21 Mar 2014 |
USD |
460 |
486 |
458.7 |
486 |
486 |
+32.3 (+7.12%)
|
1,059 |
| 20 Mar 2014 |
USD |
460 |
460 |
451.5 |
453.7 |
453.7 |
-12.3 (-2.64%)
|
6,550 |
| 19 Mar 2014 |
USD |
464.9 |
469.5 |
464 |
466 |
466 |
-3.5 (-0.75%)
|
2,165 |
| 18 Mar 2014 |
USD |
469.4 |
470 |
465.8 |
469.5 |
469.5 |
-3.1 (-0.66%)
|
5,078 |
| 17 Mar 2014 |
USD |
467 |
473 |
465.75 |
472.6 |
472.6 |
+0.3 (+0.06%)
|
3,326 |
| 14 Mar 2014 |
USD |
480.1 |
480.1 |
470.8 |
472.3 |
472.3 |
-20.5 (-4.16%)
|
7,217 |
| 13 Mar 2014 |
USD |
498.2 |
498.2 |
492.8 |
492.8 |
492.8 |
-1.6 (-0.32%)
|
4,046 |
| 12 Mar 2014 |
USD |
490.4 |
494.5 |
490.4 |
494.4 |
494.4 |
-3.6 (-0.72%)
|
4,387 |
| 11 Mar 2014 |
USD |
496.5 |
501.4 |
496.5 |
498 |
498 |
-0.5 (-0.10%)
|
7,524 |
| 10 Mar 2014 |
USD |
495.5 |
499.1 |
495.5 |
498.5 |
498.5 |
+1.6 (+0.32%)
|
4,261 |
