Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 May 2013 |
USD |
401.5 |
401.5 |
396 |
398.65 |
398.65 |
-12.35 (-3.00%)
|
11,144 |
| 9 May 2013 |
USD |
410 |
411 |
405.8 |
411 |
411 |
+2.452 (+0.60%)
|
2,071 |
| 8 May 2013 |
USD |
407.6 |
411 |
404.8 |
408.5476 |
408.5476 |
+8.048 (+2.01%)
|
7,548 |
| 7 May 2013 |
USD |
401.8 |
402.7 |
399.8 |
400.5 |
400.5 |
-6.9 (-1.69%)
|
36,578 |
| 3 May 2013 |
USD |
399.6 |
408.6 |
399.6 |
407.4 |
407.4 |
+8.8 (+2.21%)
|
5,273 |
| 2 May 2013 |
USD |
398 |
400 |
395.9 |
398.6 |
398.6 |
+2.3 (+0.58%)
|
19,668 |
| 1 May 2013 |
USD |
399.6 |
401.3 |
395.5 |
396.3 |
396.3 |
-2.5 (-0.63%)
|
6,173 |
| 30 Apr 2013 |
USD |
395 |
398.8 |
394.4 |
398.8 |
398.8 |
+5.38 (+1.37%)
|
11,201 |
| 29 Apr 2013 |
USD |
394.5 |
394.5 |
392 |
393.4198 |
393.4198 |
-2.23 (-0.56%)
|
4,132 |
| 26 Apr 2013 |
USD |
393.1 |
398 |
393.1 |
395.65 |
395.65 |
+1.25 (+0.32%)
|
9,520 |
| 25 Apr 2013 |
USD |
392.9 |
396.8 |
391.9 |
394.4 |
394.4 |
+0.2 (+0.05%)
|
3,708 |
| 24 Apr 2013 |
USD |
393 |
394.9 |
391 |
394.2 |
394.2 |
+0.3 (+0.08%)
|
1,476 |
| 23 Apr 2013 |
USD |
393 |
394.8 |
388.4 |
393.9 |
393.9 |
+3.515 (+0.90%)
|
1,232 |
| 22 Apr 2013 |
USD |
391 |
391 |
387.35 |
390.3851 |
390.3851 |
+3.085 (+0.80%)
|
3,557 |
| 19 Apr 2013 |
USD |
386.1 |
390 |
384.9 |
387.3 |
387.3 |
+3.3 (+0.86%)
|
1,913 |
| 18 Apr 2013 |
USD |
390.1 |
390.7 |
384 |
384 |
384 |
-12.992 (-3.27%)
|
6,552 |
| 17 Apr 2013 |
USD |
396 |
399.1 |
393.6 |
396.9923 |
396.9923 |
-1.208 (-0.30%)
|
2,583 |
| 16 Apr 2013 |
USD |
396.7 |
398.9 |
385.5 |
398.2 |
398.2 |
+5.183 (+1.32%)
|
5,112 |
| 15 Apr 2013 |
USD |
391 |
394.5 |
391 |
393.0173 |
393.0173 |
+4.817 (+1.24%)
|
4,767 |
| 12 Apr 2013 |
USD |
394.3 |
398 |
388.2 |
388.2 |
388.2 |
-8.3 (-2.09%)
|
2,522 |
| 11 Apr 2013 |
USD |
397.8 |
398 |
394.8 |
396.5 |
396.5 |
+2.5 (+0.63%)
|
4,266 |
| 10 Apr 2013 |
USD |
391.5 |
395.3 |
389.25 |
394 |
394 |
+7.9 (+2.05%)
|
3,137 |
| 9 Apr 2013 |
USD |
387 |
387.6 |
383.1464 |
386.1 |
386.1 |
+6.1 (+1.61%)
|
2,863 |
| 8 Apr 2013 |
USD |
381 |
383.5 |
376 |
380 |
380 |
+5.5 (+1.47%)
|
11,098 |
| 5 Apr 2013 |
USD |
379.8 |
392 |
372 |
374.5 |
374.5 |
-6.5 (-1.71%)
|
6,752 |
| 4 Apr 2013 |
USD |
390 |
390 |
381 |
381 |
381 |
-9 (-2.31%)
|
6,134 |
| 3 Apr 2013 |
USD |
390.7 |
392.5 |
387.6 |
390 |
390 |
-2 (-0.51%)
|
18,029 |
| 2 Apr 2013 |
USD |
393.9 |
393.9 |
390.5 |
392 |
392 |
0.0 (0.0%)
|
12,086 |
| 28 Mar 2013 |
USD |
392.5 |
392.6 |
389.8 |
392 |
392 |
-2 (-0.51%)
|
6,105 |
| 27 Mar 2013 |
USD |
390 |
394 |
389.4 |
394 |
394 |
+2 (+0.51%)
|
1,107 |
