|
Closing price on 5/31/2019
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
104,240 |
| Split-adjusted Price |
6.55 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.40
|
10.55
|
10.48
|
6.55
|
104,240
|
|
|
5/30/2019
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.48
|
6.52
|
56,700
|
|
|
5/29/2019
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.35
|
10.60
|
10.50
|
6.58
|
177,650
|
|
|
5/28/2019
|
+0.05 / +0.48%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.54
|
6.55
|
173,950
|
|
|
5/27/2019
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.40
|
10.50
|
10.53
|
6.52
|
185,120
|
|
|
5/24/2019
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.35
|
10.55
|
10.51
|
6.55
|
168,550
|
|
|
5/23/2019
|
+0.15 / +1.46%
|
10.30
|
10.65
|
10.30
|
10.40
|
10.45
|
6.46
|
225,570
|
|
|
5/22/2019
|
-0.25 / -2.38%
|
10.60
|
10.60
|
10.25
|
10.25
|
10.44
|
6.36
|
315,330
|
|
|
5/21/2019
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.47
|
6.52
|
350,270
|
|
|
5/20/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.45
|
6.52
|
399,670
|
|
|
5/17/2019
|
+0.15 / +1.45%
|
10.35
|
10.55
|
10.20
|
10.50
|
10.39
|
6.52
|
277,670
|
|
|
5/16/2019
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.10
|
10.35
|
10.34
|
6.43
|
442,980
|
|
|
5/15/2019
|
-0.35 / -3.23%
|
10.85
|
10.85
|
10.10
|
10.50
|
10.28
|
6.52
|
360,820
|
|
|
5/14/2019
|
-0.40 / -3.56%
|
11.25
|
11.25
|
10.50
|
10.85
|
10.73
|
6.74
|
672,230
|
|
|
5/13/2019
|
+0.25 / +2.27%
|
11.35
|
11.35
|
10.30
|
11.25
|
11.16
|
6.99
|
36,120
|
|
|
5/10/2019
|
0.00 / 0.00%
|
11.00
|
11.75
|
10.25
|
11.00
|
11.20
|
6.83
|
407,890
|
|
|
5/9/2019
|
-0.20 / -1.79%
|
11.00
|
11.85
|
10.45
|
11.00
|
11.09
|
6.83
|
583,740
|
|
|
5/8/2019
|
+0.20 / +1.82%
|
10.70
|
11.40
|
10.65
|
11.20
|
10.77
|
6.95
|
28,420
|
|
|
5/7/2019
|
+0.10 / +0.92%
|
11.15
|
11.65
|
10.90
|
11.00
|
11.52
|
6.83
|
197,660
|
|
|
5/6/2019
|
-0.25 / -2.24%
|
11.15
|
11.15
|
10.85
|
10.90
|
11.06
|
6.77
|
77,330
|
|
|
5/3/2019
|
-0.15 / -1.33%
|
11.20
|
11.35
|
10.90
|
11.15
|
11.21
|
6.92
|
21,230
|
|
|
5/2/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.15
|
11.30
|
11.38
|
7.02
|
27,320
|
|
|
4/26/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.23
|
7.02
|
64,990
|
|
|
4/25/2019
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.20
|
11.50
|
11.45
|
7.14
|
67,310
|
|
|
4/24/2019
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.50
|
11.70
|
11.76
|
7.27
|
56,620
|
|
|
4/23/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.55
|
11.75
|
11.81
|
7.30
|
105,120
|
|
|
4/22/2019
|
+0.60 / +5.38%
|
11.15
|
11.90
|
11.15
|
11.75
|
11.77
|
7.30
|
391,690
|
|
|
4/19/2019
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.15
|
6.92
|
69,420
|
|
|
4/18/2019
|
+0.10 / +0.91%
|
11.10
|
11.15
|
10.85
|
11.10
|
10.99
|
6.89
|
70,820
|
|
|
4/17/2019
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.00
|
11.00
|
11.17
|
6.83
|
111,350
|
|
|