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 |
| 17 Sep 2013 |
USD |
412 |
412.3 |
409.8 |
410.3 |
410.3 |
-11.7 (-2.77%)
|
6,368 |
| 16 Sep 2013 |
USD |
421.1 |
423.9 |
420.5 |
422 |
422 |
+7.4 (+1.78%)
|
2,300 |
| 13 Sep 2013 |
USD |
416 |
416 |
414 |
414.6 |
414.6 |
-2.4 (-0.58%)
|
18,159 |
| 12 Sep 2013 |
USD |
418 |
418 |
415.5 |
417 |
417 |
+1.7 (+0.41%)
|
1,659 |
| 11 Sep 2013 |
USD |
414 |
415.9 |
410.2918 |
415.3 |
415.3 |
+2.7 (+0.65%)
|
18,339 |
| 10 Sep 2013 |
USD |
411 |
413 |
404.0027 |
412.6 |
412.6 |
+1.9 (+0.46%)
|
18,376 |
| 9 Sep 2013 |
USD |
411.3 |
411.3 |
406.6299 |
410.7 |
410.7 |
-1.3 (-0.32%)
|
6,083 |
| 6 Sep 2013 |
USD |
413 |
413 |
408.6755 |
412 |
412 |
+1.3 (+0.32%)
|
6,608 |
| 5 Sep 2013 |
USD |
409.2 |
412.2 |
408.9563 |
410.7 |
410.7 |
+1.7 (+0.42%)
|
20,162 |
| 4 Sep 2013 |
USD |
403.5 |
409 |
403.1 |
409 |
409 |
+7 (+1.74%)
|
22,126 |
| 3 Sep 2013 |
USD |
399 |
402.6 |
399 |
402 |
402 |
-4.7 (-1.16%)
|
8,467 |
| 2 Sep 2013 |
USD |
409.9 |
410 |
406.7 |
406.7 |
406.7 |
+2.3 (+0.57%)
|
5,995 |
| 30 Aug 2013 |
USD |
409.7 |
410 |
404.4 |
404.4 |
404.4 |
+7.3 (+1.84%)
|
8,581 |
| 29 Aug 2013 |
USD |
397.9 |
397.9 |
395.4 |
397.1 |
397.1 |
+8.6 (+2.21%)
|
5,198 |
| 28 Aug 2013 |
USD |
386.5 |
390.6 |
382.9 |
388.5 |
388.5 |
+2.6 (+0.67%)
|
6,291 |
| 27 Aug 2013 |
USD |
391.2 |
391.2 |
385.7 |
385.9 |
385.9 |
-4.1 (-1.05%)
|
8,789 |
| 23 Aug 2013 |
USD |
389 |
390 |
387 |
390 |
390 |
+5 (+1.30%)
|
3,700 |
| 22 Aug 2013 |
USD |
380 |
385.9 |
380 |
385 |
385 |
+1.3 (+0.34%)
|
7,039 |
| 21 Aug 2013 |
USD |
384 |
385 |
383 |
383.7 |
383.7 |
-5.4 (-1.39%)
|
9,357 |
| 20 Aug 2013 |
USD |
387 |
389.1 |
381.5233 |
389.1 |
389.1 |
+0.6 (+0.15%)
|
21,257 |
| 19 Aug 2013 |
USD |
389.6 |
389.6 |
385.1 |
388.5 |
388.5 |
-4.3 (-1.09%)
|
5,247 |
| 16 Aug 2013 |
USD |
392.7 |
394.5 |
392.1 |
392.8 |
392.8 |
+8.8 (+2.29%)
|
4,929 |
| 15 Aug 2013 |
USD |
391 |
392.1 |
382.7 |
384 |
384 |
-5 (-1.29%)
|
20,554 |
| 14 Aug 2013 |
USD |
387 |
393.1 |
379.74 |
389 |
389 |
+11.1 (+2.94%)
|
5,160 |
| 13 Aug 2013 |
USD |
378.9 |
380 |
368.6 |
377.9 |
377.9 |
+12.4 (+3.39%)
|
5,933 |
| 12 Aug 2013 |
USD |
365 |
365.5 |
361.5 |
365.5 |
365.5 |
-1.1 (-0.30%)
|
14,261 |
| 9 Aug 2013 |
USD |
367 |
367 |
362.1 |
366.6 |
366.6 |
+5.6 (+1.55%)
|
2,983 |
| 8 Aug 2013 |
USD |
360.5 |
363.7 |
356.8036 |
361 |
361 |
+3.2 (+0.89%)
|
7,842 |
| 7 Aug 2013 |
USD |
355.1 |
358.8 |
355.1 |
357.8 |
357.8 |
-3.3 (-0.91%)
|
14,772 |
| 6 Aug 2013 |
USD |
363.7 |
363.7 |
360.7 |
361.1 |
361.1 |
-4.6 (-1.26%)
|
6,126 |
