Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yokogawa Electric Co. (OP: YOKEY )

51.23 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 41.99 3 +0.99(+2.43%)
Feb 12, 2024 41.00 8 +1.55(+3.93%)
Feb 07, 2024 39.45 64 -2.05(-4.94%)
Feb 06, 2024 40.52 41.50 40.15 41.50 1,385 +1.33(+3.31%)
Feb 05, 2024 39.31 40.17 39.31 40.17 1,149 +0.07(+0.17%)
Feb 02, 2024 39.81 40.10 39.81 40.10 1,716 +0.70(+1.79%)
Feb 01, 2024 39.40 39.40 39.40 39.40 355 -0.51(-1.29%)
Jan 31, 2024 39.91 39.91 39.75 39.91 2,327 -1.37(-3.31%)
Jan 30, 2024 41.29 41.29 41.28 41.28 852 +1.18(+2.95%)
Jan 29, 2024 40.09 40.09 40.09 40.09 276 -0.17(-0.43%)
Jan 26, 2024 40.27 40.27 40.27 40.27 337 -0.29(-0.71%)
Jan 25, 2024 40.57 40.57 40.55 40.55 594 -0.09(-0.21%)
Jan 24, 2024 40.57 40.64 40.57 40.64 275 -0.01(-0.02%)
Jan 23, 2024 40.60 40.65 40.60 40.65 630 +0.02(+0.04%)
Jan 22, 2024 40.63 40.63 40.63 40.63 279 +0.18(+0.44%)
Jan 12, 2024 40.45 0 +1.09(+2.77%)
Jan 10, 2024 39.36 48 +1.26(+3.31%)
Jan 04, 2024 38.10 123 +0.10(+0.26%)
Dec 21, 2023 38.00 62 -0.20(-0.52%)
Dec 20, 2023 38.20 38.20 38.20 38.20 208 -0.30(-0.78%)
Dec 14, 2023 38.50 0 +0.10(+0.26%)
Dec 01, 2023 38.40 0 -0.10(-0.26%)
Nov 17, 2023 38.50 9 -0.60(-1.53%)
Nov 13, 2023 39.10 19 -1.40(-3.46%)
Nov 09, 2023 40.50 120 +0.00(+0.00%)
Nov 08, 2023 40.35 40.50 40.35 40.50 959 +1.13(+2.87%)
Nov 07, 2023 39.21 39.50 39.21 39.37 8,975 -1.49(-3.65%)
Sep 07, 2023 40.86 0 +2.62(+6.85%)
Aug 30, 2023 38.24 0 +1.46(+3.97%)
Aug 29, 2023 36.78 36.78 36.78 36.78 305 -0.71(-1.89%)
Aug 28, 2023 37.49 37.49 37.49 37.49 246 -1.01(-2.62%)
Aug 23, 2023 38.50 13 -0.69(-1.76%)
Aug 14, 2023 39.19 25 -0.82(-2.05%)
Aug 10, 2023 40.01 0 +1.65(+4.30%)
Aug 08, 2023 38.36 0 +1.82(+4.98%)
Aug 04, 2023 36.54 11 -2.43(-6.24%)
Jun 14, 2023 38.97 0 -1.17(-2.91%)
Jun 13, 2023 40.14 40.14 40.14 40.14 152 +2.51(+6.67%)
Jun 01, 2023 37.63 28 +1.12(+3.08%)
May 09, 2023 36.51 0 +4.50(+14.04%)
May 02, 2023 32.01 137 -0.34(-1.05%)
Apr 28, 2023 32.35 55 +0.36(+1.13%)
Apr 26, 2023 31.99 145 -0.54(-1.66%)
Apr 25, 2023 32.53 32.53 32.53 32.53 445 -0.10(-0.31%)
Apr 24, 2023 32.20 32.63 32.20 32.63 717 -0.07(-0.21%)
Apr 21, 2023 32.70 32.70 32.70 32.70 2,048 -0.05(-0.15%)
Apr 20, 2023 32.75 32.75 32.75 32.75 104 +0.12(+0.37%)
Apr 17, 2023 32.63 89 -0.17(-0.52%)
Apr 14, 2023 32.80 32.80 32.80 32.80 640 +0.40(+1.23%)
Apr 11, 2023 32.40 39 +0.84(+2.66%)
Apr 10, 2023 31.56 31.56 31.56 31.56 915 -1.95(-5.82%)
Apr 03, 2023 33.51 75 +0.60(+1.82%)
Mar 31, 2023 32.91 32.91 32.91 32.91 332 +0.22(+0.67%)
Mar 30, 2023 32.69 32.69 32.69 32.69 235 -0.02(-0.06%)
Mar 29, 2023 32.71 32.71 32.71 32.71 1,312 +0.14(+0.43%)
Mar 28, 2023 32.57 32.57 32.57 32.57 1,182 +0.75(+2.36%)
Mar 21, 2023 31.82 199 +0.24(+0.76%)
Mar 20, 2023 31.58 31.58 31.58 31.58 451 +0.13(+0.41%)
Mar 17, 2023 30.71 31.45 30.70 31.45 812 +0.92(+3.01%)
Mar 15, 2023 30.53 243 -0.94(-2.99%)
Mar 14, 2023 31.30 31.47 30.81 31.47 2,620 -0.13(-0.41%)
Mar 13, 2023 32.37 32.37 31.60 31.60 1,489 -0.88(-2.71%)
Mar 10, 2023 32.48 32.48 32.48 32.48 1,078 -0.22(-0.67%)
Mar 09, 2023 32.50 32.88 32.50 32.70 1,622 +0.40(+1.24%)
Mar 08, 2023 32.30 32.30 32.30 32.30 493 +1.16(+3.73%)
Mar 07, 2023 32.28 32.28 31.14 31.14 1,900 -0.52(-1.64%)
Mar 06, 2023 31.65 31.66 31.07 31.66 3,370 +0.25(+0.80%)
Mar 03, 2023 31.24 31.41 31.24 31.41 865 +0.68(+2.21%)
Mar 02, 2023 30.41 30.73 30.32 30.73 1,192 +0.25(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.