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 |
| 12 Feb 2013 |
USD |
406.4 |
408 |
403.549 |
408 |
408 |
+5.3 (+1.32%)
|
4,006 |
| 11 Feb 2013 |
USD |
406 |
407 |
402.1 |
402.7 |
402.7 |
-2.8 (-0.69%)
|
3,611 |
| 8 Feb 2013 |
USD |
397.6 |
407 |
397.6 |
405.5 |
405.5 |
+17.5 (+4.51%)
|
8,641 |
| 7 Feb 2013 |
USD |
392.7 |
394.6 |
388 |
388 |
388 |
-6.094 (-1.55%)
|
2,811 |
| 6 Feb 2013 |
USD |
396.2 |
397.9 |
393.6 |
394.0943 |
394.0943 |
-2.284 (-0.58%)
|
1,619 |
| 5 Feb 2013 |
USD |
397.9 |
397.9 |
392.2 |
396.3783 |
396.3783 |
+2.491 (+0.63%)
|
8,507 |
| 4 Feb 2013 |
USD |
396.1 |
398 |
393 |
393.8877 |
393.8877 |
+4.688 (+1.20%)
|
9,421 |
| 1 Feb 2013 |
USD |
391.5 |
392.1 |
388.9567 |
389.2 |
389.2 |
-1.3 (-0.33%)
|
6,906 |
| 31 Jan 2013 |
USD |
391.6 |
391.6 |
384.33 |
390.5 |
390.5 |
+0.25 (+0.06%)
|
11,045 |
| 30 Jan 2013 |
USD |
390.1 |
390.6 |
382.5 |
390.25 |
390.25 |
+9.55 (+2.51%)
|
15,804 |
| 29 Jan 2013 |
USD |
379.3 |
381 |
374.8 |
380.7 |
380.7 |
+8.6 (+2.31%)
|
15,478 |
| 28 Jan 2013 |
USD |
368.4 |
373.4 |
368.4 |
372.1 |
372.1 |
-11.9 (-3.10%)
|
4,610 |
| 25 Jan 2013 |
USD |
386.9 |
391.15 |
382 |
384 |
384 |
-11.4 (-2.88%)
|
12,514 |
| 24 Jan 2013 |
USD |
395.5 |
398.4 |
392.9219 |
395.4 |
395.4 |
-4.6 (-1.15%)
|
12,612 |
| 23 Jan 2013 |
USD |
397.7 |
402.7 |
397.7 |
400 |
400 |
-3 (-0.74%)
|
7,406 |
| 22 Jan 2013 |
USD |
403 |
404 |
401.11 |
403 |
403 |
+4.588 (+1.15%)
|
38,962 |
| 21 Jan 2013 |
USD |
400 |
400.5 |
396.1229 |
398.4121 |
398.4121 |
-0.588 (-0.15%)
|
9,178 |
| 18 Jan 2013 |
USD |
401.9 |
401.9 |
397 |
399 |
399 |
-2.5 (-0.62%)
|
11,285 |
| 17 Jan 2013 |
USD |
399.5 |
402.5 |
395.7325 |
401.5 |
401.5 |
-2.5 (-0.62%)
|
14,155 |
| 16 Jan 2013 |
USD |
403.1 |
404.7 |
398 |
404 |
404 |
-0.1 (-0.02%)
|
8,608 |
| 15 Jan 2013 |
USD |
403 |
405.7 |
402.4 |
404.1 |
404.1 |
-5.92 (-1.44%)
|
19,992 |
| 14 Jan 2013 |
USD |
408.2 |
411 |
407.1 |
410.02 |
410.02 |
+0.094 (+0.02%)
|
13,008 |
| 11 Jan 2013 |
USD |
410.5 |
412.4 |
408.4 |
409.9261 |
409.9261 |
+1.826 (+0.45%)
|
9,818 |
| 10 Jan 2013 |
USD |
409.8 |
410 |
400 |
408.1 |
408.1 |
+3.1 (+0.77%)
|
18,361 |
| 9 Jan 2013 |
USD |
403.1 |
405.2 |
400.6697 |
405 |
405 |
0.0 (0.0%)
|
10,420 |
| 8 Jan 2013 |
USD |
404.8 |
409.9 |
404.6 |
405 |
405 |
+3 (+0.75%)
|
13,507 |
| 7 Jan 2013 |
USD |
404 |
406 |
402 |
402 |
402 |
+1.4 (+0.35%)
|
10,463 |
| 4 Jan 2013 |
USD |
400.7 |
405 |
396.3705 |
400.6 |
400.6 |
-6.3 (-1.55%)
|
16,439 |
| 3 Jan 2013 |
USD |
407.5 |
409.7 |
405 |
406.9 |
406.9 |
-4.4 (-1.07%)
|
13,072 |
| 2 Jan 2013 |
USD |
409.5 |
413.4 |
407.9 |
411.3 |
411.3 |
+11.666 (+2.92%)
|
4,740 |
