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 |
| 10 Dec 2013 |
USD |
476 |
477 |
472.2 |
473.9 |
473.9 |
+5.6 (+1.20%)
|
3,671 |
| 9 Dec 2013 |
USD |
470.9 |
471.5 |
467.9195 |
468.3 |
468.3 |
-1.7 (-0.36%)
|
5,848 |
| 6 Dec 2013 |
USD |
469 |
470 |
465.7 |
470 |
470 |
-2.8 (-0.59%)
|
7,358 |
| 5 Dec 2013 |
USD |
470 |
473.5 |
470 |
472.8 |
472.8 |
-6.8 (-1.42%)
|
954 |
| 4 Dec 2013 |
USD |
480 |
480 |
476 |
479.6 |
479.6 |
+4.5 (+0.95%)
|
7,863 |
| 3 Dec 2013 |
USD |
476 |
477.4 |
473.3372 |
475.1 |
475.1 |
+5.1 (+1.09%)
|
9,634 |
| 2 Dec 2013 |
USD |
475 |
475 |
470 |
470 |
470 |
-3.5 (-0.74%)
|
2,420 |
| 29 Nov 2013 |
USD |
470 |
474.5 |
470 |
473.5 |
473.5 |
+3.6 (+0.77%)
|
1,228 |
| 28 Nov 2013 |
USD |
467 |
470 |
466.6544 |
469.9 |
469.9 |
+4.7 (+1.01%)
|
3,317 |
| 27 Nov 2013 |
USD |
466.2 |
466.2 |
463.7 |
465.2 |
465.2 |
-3.5 (-0.75%)
|
4,487 |
| 26 Nov 2013 |
USD |
468.3 |
470.75 |
468 |
468.7 |
468.7 |
-6.5 (-1.37%)
|
5,424 |
| 25 Nov 2013 |
USD |
475 |
478 |
474 |
475.2 |
475.2 |
+10.9 (+2.35%)
|
4,544 |
| 22 Nov 2013 |
USD |
467 |
467 |
463.2 |
464.3 |
464.3 |
-8.6 (-1.82%)
|
6,177 |
| 21 Nov 2013 |
USD |
470 |
472.9 |
469.2 |
472.9 |
472.9 |
-4.9 (-1.03%)
|
1,118 |
| 20 Nov 2013 |
USD |
480 |
480.1 |
476 |
477.8 |
477.8 |
-10.5 (-2.15%)
|
3,638 |
| 19 Nov 2013 |
USD |
491.7 |
491.7 |
487 |
488.3 |
488.3 |
-0.4 (-0.08%)
|
8,218 |
| 18 Nov 2013 |
USD |
484.9 |
489 |
484.9 |
488.7 |
488.7 |
+14.7 (+3.10%)
|
3,390 |
| 15 Nov 2013 |
USD |
473.9 |
475.2 |
471 |
474 |
474 |
+7.1 (+1.52%)
|
3,852 |
| 14 Nov 2013 |
USD |
464 |
468.5 |
463.1 |
466.9 |
466.9 |
+6.4 (+1.39%)
|
5,084 |
| 13 Nov 2013 |
USD |
457.3 |
471.159 |
456.2 |
460.5 |
460.5 |
-18.6 (-3.88%)
|
10,239 |
| 12 Nov 2013 |
USD |
475.2 |
479.1 |
459.8 |
479.1 |
479.1 |
+19.3 (+4.20%)
|
13,713 |
| 11 Nov 2013 |
USD |
459.5 |
460.4 |
459 |
459.8 |
459.8 |
0.0 (0.0%)
|
8,855 |
| 8 Nov 2013 |
USD |
464 |
464 |
455.2647 |
459.8 |
459.8 |
-10.3 (-2.19%)
|
302,852 |
| 7 Nov 2013 |
USD |
478.9 |
487.6 |
466 |
470.1 |
470.1 |
-5.9 (-1.24%)
|
62,039 |
| 6 Nov 2013 |
USD |
478 |
478.5 |
474.4 |
476 |
476 |
-6.8 (-1.41%)
|
20,676 |
| 5 Nov 2013 |
USD |
485 |
485.5 |
482.8 |
482.8 |
482.8 |
-3.7 (-0.76%)
|
7,987 |
| 4 Nov 2013 |
USD |
490 |
490 |
485.8 |
486.5 |
486.5 |
+3.5 (+0.72%)
|
8,972 |
| 1 Nov 2013 |
USD |
486.9 |
486.9 |
483 |
483 |
483 |
+3.9 (+0.81%)
|
4,079 |
| 31 Oct 2013 |
USD |
480.9 |
482 |
479.1 |
479.1 |
479.1 |
-0.9 (-0.19%)
|
12,802 |
| 30 Oct 2013 |
USD |
480.2 |
481.5 |
479.3 |
480 |
480 |
+14 (+3.00%)
|
7,837 |
