|
|
Closing price on 6/1/2026
|
|
| Open |
9.00 |
| High |
9.02 |
| Low |
8.80 |
| Volume |
798,200 |
| Split-adjusted Price |
8.83 |
There is no data on 6/2/2026. Display data on 6/1/2026 instead.
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
-0.15 / -1.67%
|
9.00
|
9.02
|
8.80
|
8.83
|
8.91
|
8.83
|
798,200
|
|
|
5/29/2026
|
-0.23 / -2.50%
|
9.21
|
9.21
|
8.98
|
8.98
|
9.06
|
8.98
|
1,704,200
|
|
|
5/28/2026
|
-0.04 / -0.43%
|
9.25
|
9.29
|
9.21
|
9.21
|
9.24
|
9.21
|
340,600
|
|
|
5/27/2026
|
+0.04 / +0.43%
|
9.30
|
9.31
|
9.21
|
9.25
|
9.26
|
9.25
|
325,600
|
|
|
5/26/2026
|
-0.04 / -0.43%
|
9.18
|
9.34
|
9.18
|
9.21
|
9.26
|
9.21
|
223,900
|
|
|
5/25/2026
|
-0.05 / -0.54%
|
9.30
|
9.40
|
9.25
|
9.25
|
9.30
|
9.25
|
403,600
|
|
|
5/22/2026
|
-0.15 / -1.59%
|
9.49
|
9.49
|
9.28
|
9.30
|
9.34
|
9.30
|
629,800
|
|
|
5/21/2026
|
-0.09 / -0.94%
|
9.60
|
9.62
|
9.42
|
9.45
|
9.47
|
9.45
|
443,000
|
|
|
5/20/2026
|
+0.19 / +2.03%
|
9.41
|
9.67
|
9.30
|
9.54
|
9.48
|
9.54
|
1,175,900
|
|
|
5/19/2026
|
-0.05 / -0.50%
|
10.05
|
10.15
|
9.99
|
10.00
|
10.04
|
9.35
|
1,117,400
|
|
|
5/18/2026
|
+0.07 / +0.70%
|
10.05
|
10.05
|
9.97
|
10.05
|
10.00
|
9.39
|
1,012,700
|
|
|
5/15/2026
|
-0.02 / -0.20%
|
10.05
|
10.10
|
9.97
|
9.98
|
10.00
|
9.33
|
544,700
|
|
|
5/14/2026
|
+0.01 / +0.10%
|
10.05
|
10.10
|
10.00
|
10.00
|
10.03
|
9.35
|
1,105,000
|
|
|
5/13/2026
|
+0.15 / +1.52%
|
9.93
|
10.15
|
9.93
|
9.99
|
10.01
|
9.34
|
933,400
|
|
|
5/12/2026
|
+0.03 / +0.31%
|
9.81
|
9.86
|
9.80
|
9.84
|
9.82
|
9.20
|
500,800
|
|
|
5/11/2026
|
-0.10 / -1.01%
|
9.92
|
9.94
|
9.79
|
9.81
|
9.86
|
9.17
|
1,073,000
|
|
|
5/8/2026
|
-0.06 / -0.60%
|
9.99
|
10.00
|
9.91
|
9.91
|
9.94
|
9.26
|
834,400
|
|
|
5/7/2026
|
-0.02 / -0.20%
|
9.99
|
10.10
|
9.97
|
9.97
|
10.01
|
9.32
|
851,000
|
|
|
5/6/2026
|
+0.03 / +0.30%
|
10.05
|
10.10
|
9.97
|
9.99
|
10.02
|
9.34
|
674,100
|
|
|
5/5/2026
|
-0.04 / -0.40%
|
9.96
|
10.00
|
9.93
|
9.96
|
9.95
|
9.31
|
579,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.95
|
10.00
|
10.02
|
9.35
|
722,800
|
|
|
4/29/2026
|
+0.05 / +0.50%
|
9.95
|
10.05
|
9.95
|
10.00
|
9.99
|
9.35
|
420,600
|
|
|
4/28/2026
|
-0.04 / -0.40%
|
10.00
|
10.25
|
9.95
|
9.95
|
10.04
|
9.30
|
705,600
|
|
|
4/24/2026
|
+0.01 / +0.10%
|
9.94
|
10.00
|
9.94
|
9.99
|
9.97
|
9.34
|
610,400
|
|
|
4/23/2026
|
-0.22 / -2.16%
|
10.20
|
10.25
|
9.95
|
9.98
|
10.03
|
9.33
|
1,584,200
|
|
|
4/22/2026
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.15
|
10.20
|
10.25
|
9.53
|
1,320,600
|
|
|
4/21/2026
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
9.49
|
599,000
|
|
|
4/20/2026
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
9.58
|
518,800
|
|
|
4/17/2026
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.25
|
9.63
|
549,200
|
|
|
4/16/2026
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.25
|
10.24
|
9.58
|
1,057,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|