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 |
| 29 Oct 2013 |
USD |
464 |
467 |
462.4257 |
466 |
466 |
+5 (+1.08%)
|
11,698 |
| 28 Oct 2013 |
USD |
463.3 |
463.8 |
455.8139 |
461 |
461 |
+7 (+1.54%)
|
8,024 |
| 25 Oct 2013 |
USD |
451.5 |
457.1 |
449.2361 |
454 |
454 |
-8.2 (-1.77%)
|
12,010 |
| 24 Oct 2013 |
USD |
459.9 |
462.2 |
452.9495 |
462.2 |
462.2 |
+3.2 (+0.70%)
|
7,475 |
| 23 Oct 2013 |
USD |
458.2 |
460.3 |
454.3568 |
459 |
459 |
-3.5 (-0.76%)
|
12,118 |
| 22 Oct 2013 |
USD |
457.8 |
463 |
454.2694 |
462.5 |
462.5 |
+6.4 (+1.40%)
|
12,005 |
| 21 Oct 2013 |
USD |
456 |
457.7 |
452.6 |
456.1 |
456.1 |
-1.8 (-0.39%)
|
6,418 |
| 18 Oct 2013 |
USD |
452.5 |
458.6 |
452.5 |
457.9 |
457.9 |
+6 (+1.33%)
|
5,725 |
| 17 Oct 2013 |
USD |
453 |
454.7 |
448.9 |
451.9 |
451.9 |
+6 (+1.35%)
|
9,309 |
| 16 Oct 2013 |
USD |
448.9 |
448.9 |
444 |
445.9 |
445.9 |
-4.4 (-0.98%)
|
10,279 |
| 15 Oct 2013 |
USD |
448 |
451.4 |
446.9 |
450.3 |
450.3 |
+11.7 (+2.67%)
|
11,155 |
| 14 Oct 2013 |
USD |
438.2 |
442.1 |
438.2 |
438.6 |
438.6 |
+1.6 (+0.37%)
|
1,698 |
| 11 Oct 2013 |
USD |
435.5 |
440 |
435.5 |
437 |
437 |
+2.8 (+0.64%)
|
2,536 |
| 10 Oct 2013 |
USD |
430.6 |
435 |
428.3 |
434.2 |
434.2 |
+6.3 (+1.47%)
|
4,579 |
| 9 Oct 2013 |
USD |
426 |
428.8 |
426 |
427.9 |
427.9 |
-0.9 (-0.21%)
|
3,943 |
| 8 Oct 2013 |
USD |
429.2 |
430.9 |
427.92 |
428.8 |
428.8 |
+1.6 (+0.37%)
|
14,368 |
| 7 Oct 2013 |
USD |
425 |
428.6 |
424.2 |
427.2 |
427.2 |
+2.4 (+0.56%)
|
2,893 |
| 4 Oct 2013 |
USD |
425 |
425.4 |
422.6 |
424.8 |
424.8 |
+2.1 (+0.50%)
|
2,986 |
| 3 Oct 2013 |
USD |
417 |
427 |
417 |
422.7 |
422.7 |
+3.5 (+0.83%)
|
2,097 |
| 2 Oct 2013 |
USD |
416.8 |
419.2 |
415.9 |
419.2 |
419.2 |
+14.1 (+3.48%)
|
4,578 |
| 1 Oct 2013 |
USD |
405 |
407.5 |
404.1 |
405.1 |
405.1 |
-3 (-0.74%)
|
7,310 |
| 30 Sep 2013 |
USD |
408.3 |
408.4 |
406.7 |
408.1 |
408.1 |
+0.3 (+0.07%)
|
6,365 |
| 27 Sep 2013 |
USD |
410 |
410 |
407 |
407.8 |
407.8 |
+0.8 (+0.20%)
|
1,971 |
| 26 Sep 2013 |
USD |
403.2 |
407.8 |
403.2 |
407 |
407 |
+0.9 (+0.22%)
|
16,095 |
| 25 Sep 2013 |
USD |
406 |
406.7 |
404.1 |
406.1 |
406.1 |
+1 (+0.25%)
|
5,316 |
| 24 Sep 2013 |
USD |
408 |
408 |
400.45 |
405.1 |
405.1 |
-3.6 (-0.88%)
|
5,582 |
| 23 Sep 2013 |
USD |
409 |
409.8 |
408 |
408.7 |
408.7 |
-15.2 (-3.59%)
|
9,127 |
| 20 Sep 2013 |
USD |
422 |
428.2 |
422 |
423.9 |
423.9 |
-4 (-0.93%)
|
2,792 |
| 19 Sep 2013 |
USD |
422.9 |
431 |
422.9 |
427.9 |
427.9 |
+14.9 (+3.61%)
|
4,142 |
| 18 Sep 2013 |
USD |
414.2 |
415 |
412.9 |
413 |
413 |
+2.7 (+0.66%)
|
4,315 |
