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 |
| 7 Mar 2014 |
USD |
498.7 |
499.8 |
495.3 |
496.9 |
496.9 |
-1.5 (-0.30%)
|
11,039 |
| 6 Mar 2014 |
USD |
496.5 |
502 |
495.8 |
498.4 |
498.4 |
+8.4 (+1.71%)
|
5,798 |
| 5 Mar 2014 |
USD |
491 |
492.9 |
490 |
490 |
490 |
+6.4 (+1.32%)
|
8,166 |
| 4 Mar 2014 |
USD |
480.2 |
490.25 |
480.2 |
483.6 |
483.6 |
-2.7 (-0.56%)
|
5,328 |
| 3 Mar 2014 |
USD |
489 |
493.5 |
480.8 |
486.3 |
486.3 |
-3.5 (-0.71%)
|
5,030 |
| 28 Feb 2014 |
USD |
490.2 |
490.2 |
486.6 |
489.8 |
489.8 |
+10.8 (+2.25%)
|
8,300 |
| 27 Feb 2014 |
USD |
480 |
480.1 |
476.9 |
479 |
479 |
+3.8 (+0.80%)
|
10,349 |
| 26 Feb 2014 |
USD |
475.5 |
478.3 |
473.4 |
475.2 |
475.2 |
+6.8 (+1.45%)
|
6,510 |
| 25 Feb 2014 |
USD |
470.3 |
475.3 |
467.67 |
468.4 |
468.4 |
-6.3 (-1.33%)
|
548 |
| 24 Feb 2014 |
USD |
474.1 |
475 |
471.9 |
474.7 |
474.7 |
-1.5 (-0.31%)
|
4,015 |
| 21 Feb 2014 |
USD |
475 |
477.2 |
473.8 |
476.2 |
476.2 |
+21.8 (+4.80%)
|
6,192 |
| 20 Feb 2014 |
USD |
455.8 |
455.8 |
452.4 |
454.4 |
454.4 |
-1.5 (-0.33%)
|
4,701 |
| 19 Feb 2014 |
USD |
457.7 |
457.7 |
449.5 |
455.9 |
455.9 |
+1.2 (+0.26%)
|
3,091 |
| 18 Feb 2014 |
USD |
455.8 |
456 |
452.8 |
454.7 |
454.7 |
-2.9 (-0.63%)
|
1,272 |
| 17 Feb 2014 |
USD |
454 |
457.6 |
452.2 |
457.6 |
457.6 |
+2.6 (+0.57%)
|
3,121 |
| 14 Feb 2014 |
USD |
451.7 |
456.25 |
451.7 |
455 |
455 |
+0.4 (+0.09%)
|
892 |
| 13 Feb 2014 |
USD |
458 |
463.4 |
452.9653 |
454.6 |
454.6 |
-7.6 (-1.64%)
|
7,329 |
| 12 Feb 2014 |
USD |
460.3 |
462.2 |
453.5 |
462.2 |
462.2 |
+8.2 (+1.81%)
|
2,699 |
| 11 Feb 2014 |
USD |
449.7 |
454 |
441.4458 |
454 |
454 |
+9 (+2.02%)
|
8,089 |
| 10 Feb 2014 |
USD |
443.8 |
445 |
440.6 |
445 |
445 |
-1 (-0.22%)
|
11,411 |
| 7 Feb 2014 |
USD |
448.8 |
449.3 |
443.5 |
446 |
446 |
+3 (+0.68%)
|
5,730 |
| 6 Feb 2014 |
USD |
438.7 |
444.2 |
436.5 |
443 |
443 |
+11.4 (+2.64%)
|
4,397 |
| 5 Feb 2014 |
USD |
437.9 |
437.9 |
431.6 |
431.6 |
431.6 |
-4.6 (-1.05%)
|
6,115 |
| 4 Feb 2014 |
USD |
433.1 |
445.8275 |
431.9867 |
436.2 |
436.2 |
-1.4 (-0.32%)
|
25,697 |
| 3 Feb 2014 |
USD |
439.5 |
442.9 |
436.75 |
437.6 |
437.6 |
+9.1 (+2.12%)
|
27,680 |
| 31 Jan 2014 |
USD |
438.8 |
438.8 |
426.8 |
428.5 |
428.5 |
-4.6 (-1.06%)
|
25,590 |
| 30 Jan 2014 |
USD |
435 |
448 |
429.4 |
433.1 |
433.1 |
-4 (-0.92%)
|
11,702 |
| 29 Jan 2014 |
USD |
444 |
450 |
434.8 |
437.1 |
437.1 |
-7.9 (-1.78%)
|
32,919 |
| 28 Jan 2014 |
USD |
445 |
445.2 |
441 |
445 |
445 |
+8 (+1.83%)
|
10,238 |
| 27 Jan 2014 |
USD |
435.4 |
447.1628 |
435.4 |
437 |
437 |
-2 (-0.46%)
|
20,144 |
