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 |
| 24 Jan 2014 |
USD |
444.1 |
449.964 |
439 |
439 |
439 |
+4 (+0.92%)
|
48,002 |
| 23 Jan 2014 |
USD |
440 |
440.4 |
435 |
435 |
435 |
-12.5 (-2.79%)
|
29,723 |
| 22 Jan 2014 |
USD |
446.4 |
449.4 |
446 |
447.5 |
447.5 |
+4 (+0.90%)
|
13,472 |
| 21 Jan 2014 |
USD |
442.5 |
444.9 |
442.1 |
443.5 |
443.5 |
+2 (+0.45%)
|
6,630 |
| 20 Jan 2014 |
USD |
439 |
444.3367 |
439 |
441.5 |
441.5 |
+5.2 (+1.19%)
|
8,414 |
| 17 Jan 2014 |
USD |
442 |
448 |
434.141 |
436.3 |
436.3 |
-1.9 (-0.43%)
|
23,875 |
| 16 Jan 2014 |
USD |
441 |
444 |
437.8 |
438.2 |
438.2 |
-6.6 (-1.48%)
|
20,087 |
| 15 Jan 2014 |
USD |
444 |
444.8 |
441.4 |
444.8 |
444.8 |
-6.2 (-1.37%)
|
8,681 |
| 14 Jan 2014 |
USD |
452.5 |
455.5572 |
451 |
451 |
451 |
-1.9 (-0.42%)
|
21,122 |
| 13 Jan 2014 |
USD |
452.8 |
455.1985 |
452.1 |
452.9 |
452.9 |
+1.3 (+0.29%)
|
19,176 |
| 10 Jan 2014 |
USD |
450.2 |
455.5656 |
450.2 |
451.6 |
451.6 |
+0.1 (+0.02%)
|
17,234 |
| 9 Jan 2014 |
USD |
455 |
456 |
450.1 |
451.5 |
451.5 |
+0.5 (+0.11%)
|
5,611 |
| 8 Jan 2014 |
USD |
455.8 |
458 |
450.1 |
451 |
451 |
-2.3 (-0.51%)
|
11,013 |
| 7 Jan 2014 |
USD |
459.2 |
460.096 |
452.6 |
453.3 |
453.3 |
-8.7 (-1.88%)
|
17,766 |
| 6 Jan 2014 |
USD |
461 |
464.3 |
461 |
462 |
462 |
0.0 (0.0%)
|
14,085 |
| 3 Jan 2014 |
USD |
460 |
473.6 |
459.5 |
462 |
462 |
-6.5 (-1.39%)
|
14,761 |
| 2 Jan 2014 |
USD |
473.5 |
473.5 |
465 |
468.5 |
468.5 |
-15.1 (-3.12%)
|
8,667 |
| 31 Dec 2013 |
USD |
478.5 |
484.7 |
478.5 |
483.6 |
483.6 |
+5.1 (+1.07%)
|
775 |
| 30 Dec 2013 |
USD |
480.9 |
482.4 |
477 |
478.5 |
478.5 |
-13 (-2.64%)
|
3,264 |
| 27 Dec 2013 |
USD |
493 |
493.166 |
486.7 |
491.5 |
491.5 |
+1.5 (+0.31%)
|
3,746 |
| 24 Dec 2013 |
USD |
494 |
496.5 |
488.1 |
490 |
490 |
-5.3 (-1.07%)
|
2,801 |
| 23 Dec 2013 |
USD |
497 |
497.8868 |
494.1 |
495.3 |
495.3 |
-1.6 (-0.32%)
|
2,029 |
| 20 Dec 2013 |
USD |
494.5 |
496.9 |
494 |
496.9 |
496.9 |
+4.7 (+0.95%)
|
10,220 |
| 19 Dec 2013 |
USD |
494 |
497.5059 |
492.2 |
492.2 |
492.2 |
+3.1 (+0.63%)
|
11,152 |
| 18 Dec 2013 |
USD |
496.5 |
496.5 |
489.05 |
489.1 |
489.1 |
-5.2 (-1.05%)
|
10,723 |
| 17 Dec 2013 |
USD |
494.1 |
499.27 |
493.2 |
494.3 |
494.3 |
+4.6 (+0.94%)
|
17,001 |
| 16 Dec 2013 |
USD |
495.9 |
495.9 |
489.5 |
489.7 |
489.7 |
+9.7 (+2.02%)
|
6,912 |
| 13 Dec 2013 |
USD |
486.5 |
486.5 |
479.5 |
480 |
480 |
-9 (-1.84%)
|
4,300 |
| 12 Dec 2013 |
USD |
493 |
496 |
489 |
489 |
489 |
+8.7 (+1.81%)
|
6,419 |
| 11 Dec 2013 |
USD |
480.6 |
483.6 |
480.3 |
480.3 |
480.3 |
+6.4 (+1.35%)
|
4,976 |
