|
|
Closing price on 11/5/2024
|
|
| Open |
10.70 |
| High |
10.95 |
| Low |
10.30 |
| Volume |
2,667,300 |
| Split-adjusted Price |
9.40 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.40 / -3.74%
|
10.70
|
10.95
|
10.30
|
10.30
|
10.69
|
9.40
|
2,667,300
|
|
|
11/4/2024
|
+0.10 / +0.94%
|
10.55
|
10.75
|
10.40
|
10.70
|
10.55
|
9.77
|
1,530,600
|
|
|
11/1/2024
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.42
|
9.67
|
2,355,400
|
|
|
10/31/2024
|
-0.25 / -2.34%
|
10.70
|
11.00
|
10.45
|
10.45
|
10.76
|
9.54
|
2,845,500
|
|
|
10/30/2024
|
+0.20 / +1.90%
|
10.45
|
10.90
|
10.30
|
10.70
|
10.57
|
9.77
|
3,756,200
|
|
|
10/29/2024
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.69
|
10.50
|
10.18
|
9.58
|
3,402,500
|
|
|
10/28/2024
|
+0.14 / +1.44%
|
10.20
|
10.20
|
9.73
|
9.84
|
9.99
|
8.98
|
1,949,200
|
|
|
10/25/2024
|
+0.16 / +1.68%
|
9.60
|
9.70
|
9.55
|
9.70
|
9.61
|
8.85
|
577,800
|
|
|
10/24/2024
|
+0.02 / +0.21%
|
9.54
|
9.65
|
9.40
|
9.54
|
9.48
|
8.71
|
2,807,200
|
|
|
10/23/2024
|
-0.24 / -2.46%
|
9.80
|
9.81
|
9.50
|
9.52
|
9.63
|
8.69
|
1,131,300
|
|
|
10/22/2024
|
-0.44 / -4.31%
|
10.00
|
10.30
|
9.70
|
9.76
|
10.00
|
8.91
|
9,325,700
|
|
|
10/21/2024
|
-0.05 / -0.49%
|
10.50
|
10.50
|
9.95
|
10.20
|
10.27
|
9.31
|
2,509,200
|
|
|
10/18/2024
|
+0.50 / +5.13%
|
9.75
|
10.40
|
9.60
|
10.25
|
9.97
|
9.36
|
13,552,500
|
|
|
10/17/2024
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.38
|
9.75
|
9.61
|
8.90
|
2,269,900
|
|
|
10/16/2024
|
+0.05 / +0.53%
|
9.40
|
9.58
|
9.40
|
9.50
|
9.48
|
8.67
|
581,700
|
|
|
10/15/2024
|
-0.07 / -0.74%
|
9.53
|
9.57
|
9.40
|
9.45
|
9.47
|
8.63
|
733,000
|
|
|
10/14/2024
|
-0.16 / -1.65%
|
9.68
|
9.90
|
9.50
|
9.52
|
9.73
|
8.69
|
1,734,800
|
|
|
10/11/2024
|
+0.18 / +1.89%
|
9.50
|
9.85
|
9.49
|
9.68
|
9.70
|
8.83
|
2,119,200
|
|
|
10/10/2024
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
8.67
|
1,673,500
|
|
|
10/9/2024
|
+0.10 / +1.09%
|
9.16
|
9.35
|
9.11
|
9.30
|
9.23
|
8.49
|
1,612,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.18
|
9.20
|
9.22
|
8.40
|
751,200
|
|
|
10/7/2024
|
-0.09 / -0.97%
|
9.29
|
9.38
|
9.20
|
9.20
|
9.31
|
8.40
|
916,400
|
|
|
10/4/2024
|
+0.01 / +0.11%
|
9.27
|
9.62
|
9.20
|
9.29
|
9.42
|
8.48
|
2,280,400
|
|
|
10/3/2024
|
-0.01 / -0.11%
|
9.28
|
9.30
|
9.21
|
9.28
|
9.25
|
8.47
|
835,800
|
|
|
10/2/2024
|
+0.10 / +1.09%
|
9.16
|
9.32
|
9.10
|
9.29
|
9.19
|
8.48
|
1,322,500
|
|
|
10/1/2024
|
+0.07 / +0.77%
|
9.24
|
9.25
|
9.14
|
9.19
|
9.20
|
8.39
|
575,200
|
|
|
9/30/2024
|
-0.08 / -0.87%
|
9.20
|
9.25
|
9.02
|
9.12
|
9.15
|
8.32
|
417,900
|
|
|
9/27/2024
|
-0.15 / -1.60%
|
9.29
|
9.42
|
9.20
|
9.20
|
9.32
|
8.40
|
1,021,900
|
|
|
9/26/2024
|
+0.07 / +0.75%
|
9.26
|
9.35
|
9.14
|
9.35
|
9.26
|
8.53
|
990,000
|
|
|
9/25/2024
|
+0.23 / +2.54%
|
9.10
|
9.28
|
9.01
|
9.28
|
9.12
|
8.47
|
1,288,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|