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 |
| 26 Mar 2013 |
USD |
391.5 |
395.75 |
391 |
392 |
392 |
+4.8 (+1.24%)
|
3,516 |
| 25 Mar 2013 |
USD |
390.1 |
393.9 |
387.1 |
387.2 |
387.2 |
+3.2 (+0.83%)
|
3,995 |
| 22 Mar 2013 |
USD |
384.8 |
385.5 |
383 |
384 |
384 |
0.0 (0.0%)
|
1,690 |
| 21 Mar 2013 |
USD |
386 |
386.2 |
382 |
384 |
384 |
-4.5 (-1.16%)
|
20,859 |
| 20 Mar 2013 |
USD |
386.8 |
388.5 |
384 |
388.5 |
388.5 |
-2.312 (-0.59%)
|
35,524 |
| 19 Mar 2013 |
USD |
392 |
392 |
387.6 |
390.8115 |
390.8115 |
+6.45 (+1.68%)
|
7,197 |
| 18 Mar 2013 |
USD |
385 |
386.5 |
382.5 |
384.3615 |
384.3615 |
-8.639 (-2.20%)
|
11,940 |
| 15 Mar 2013 |
USD |
394.5 |
398 |
391.2 |
393 |
393 |
-7.5 (-1.87%)
|
11,242 |
| 14 Mar 2013 |
USD |
402.2 |
402.5 |
399.7 |
400.5 |
400.5 |
+0.5 (+0.13%)
|
5,483 |
| 13 Mar 2013 |
USD |
406.4 |
406.6033 |
399.1 |
400 |
400 |
+2 (+0.50%)
|
1,925 |
| 12 Mar 2013 |
USD |
400.2 |
401 |
398 |
398 |
398 |
-2.8 (-0.70%)
|
5,540 |
| 11 Mar 2013 |
USD |
402 |
402 |
394.5 |
400.8 |
400.8 |
+2.9 (+0.73%)
|
2,519 |
| 8 Mar 2013 |
USD |
396.2 |
400.4 |
396 |
397.9 |
397.9 |
-2.1 (-0.53%)
|
4,186 |
| 7 Mar 2013 |
USD |
402.9 |
403.3 |
400 |
400 |
400 |
-12.25 (-2.97%)
|
4,924 |
| 6 Mar 2013 |
USD |
414 |
414 |
411 |
412.25 |
412.25 |
+2.281 (+0.56%)
|
4,065 |
| 5 Mar 2013 |
USD |
406.9 |
411.1 |
406.9 |
409.969 |
409.969 |
+6.569 (+1.63%)
|
11,415 |
| 4 Mar 2013 |
USD |
403.5 |
404 |
401.8778 |
403.4 |
403.4 |
+2.4 (+0.60%)
|
4,372 |
| 1 Mar 2013 |
USD |
407 |
407 |
399.4 |
401 |
401 |
-1.514 (-0.38%)
|
5,701 |
| 28 Feb 2013 |
USD |
404.1 |
407 |
402.5 |
402.5137 |
402.5137 |
+0.528 (+0.13%)
|
7,609 |
| 27 Feb 2013 |
USD |
401.6 |
404.1 |
401.3 |
401.9857 |
401.9857 |
-3.614 (-0.89%)
|
2,492 |
| 26 Feb 2013 |
USD |
402.8 |
405.6 |
401.5 |
405.6 |
405.6 |
-5.4 (-1.31%)
|
6,077 |
| 25 Feb 2013 |
USD |
412 |
412 |
410.1 |
411 |
411 |
-2.8 (-0.68%)
|
3,502 |
| 22 Feb 2013 |
USD |
414.7 |
416.1 |
411.7 |
413.8 |
413.8 |
+2.4 (+0.58%)
|
14,660 |
| 21 Feb 2013 |
USD |
418.7 |
423 |
410.7 |
411.4 |
411.4 |
-11.786 (-2.79%)
|
4,493 |
| 20 Feb 2013 |
USD |
424.1 |
428.4 |
421.2764 |
423.186 |
423.186 |
+6.936 (+1.67%)
|
7,515 |
| 19 Feb 2013 |
USD |
415.9 |
419.8 |
415.2 |
416.25 |
416.25 |
-0.65 (-0.16%)
|
1,740 |
| 18 Feb 2013 |
USD |
415 |
418 |
413.8 |
416.9 |
416.9 |
-2.1 (-0.50%)
|
2,816 |
| 15 Feb 2013 |
USD |
419 |
419.5 |
417 |
419 |
419 |
+4.417 (+1.07%)
|
7,394 |
| 14 Feb 2013 |
USD |
411.2 |
414.5826 |
408.7 |
414.5826 |
414.5826 |
+6.983 (+1.71%)
|
13,206 |
| 13 Feb 2013 |
USD |
411.3 |
414 |
407.6 |
407.6 |
407.6 |
-0.4 (-0.10%)
|
10,303 |
