|
Closing price on 3/4/2024
|
|
| Open |
10.80 |
| High |
10.85 |
| Low |
10.55 |
| Volume |
1,047,100 |
| Split-adjusted Price |
10.70 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.55
|
10.70
|
10.67
|
10.70
|
1,047,100
|
|
|
3/1/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.55
|
10.75
|
10.68
|
10.75
|
975,500
|
|
|
2/29/2024
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.55
|
10.80
|
10.66
|
10.80
|
1,520,600
|
|
|
2/28/2024
|
+0.45 / +4.31%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.68
|
10.90
|
2,903,100
|
|
|
2/27/2024
|
+0.10 / +0.97%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.39
|
10.45
|
1,574,800
|
|
|
2/26/2024
|
-0.25 / -2.36%
|
10.60
|
10.70
|
10.30
|
10.35
|
10.42
|
10.35
|
1,455,500
|
|
|
2/23/2024
|
-0.55 / -4.93%
|
11.25
|
11.30
|
10.60
|
10.60
|
10.96
|
10.60
|
1,613,700
|
|
|
2/22/2024
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.40
|
11.15
|
10.89
|
11.15
|
5,740,900
|
|
|
2/21/2024
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.25
|
10.45
|
10.36
|
10.45
|
1,010,100
|
|
|
2/20/2024
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.15
|
10.40
|
10.27
|
10.40
|
1,255,900
|
|
|
2/19/2024
|
-0.20 / -1.91%
|
10.50
|
10.60
|
10.25
|
10.25
|
10.32
|
10.25
|
2,703,500
|
|
|
2/16/2024
|
-0.15 / -1.42%
|
10.60
|
10.75
|
10.45
|
10.45
|
10.56
|
10.45
|
983,800
|
|
|
2/15/2024
|
+0.20 / +1.92%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.63
|
10.60
|
2,002,400
|
|
|
2/7/2024
|
+0.10 / +0.97%
|
10.45
|
10.50
|
10.20
|
10.40
|
10.31
|
10.40
|
784,700
|
|
|
2/6/2024
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.28
|
10.30
|
885,700
|
|
|
2/5/2024
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.30
|
10.25
|
2,235,700
|
|
|
2/2/2024
|
-0.20 / -1.89%
|
10.65
|
10.70
|
10.40
|
10.40
|
10.51
|
10.40
|
1,899,600
|
|
|
2/1/2024
|
+0.30 / +2.91%
|
10.30
|
10.65
|
10.20
|
10.60
|
10.54
|
10.60
|
1,265,900
|
|
|
1/31/2024
|
+0.05 / +0.49%
|
10.35
|
10.65
|
10.25
|
10.30
|
10.37
|
10.30
|
5,806,000
|
|
|
1/30/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.18
|
10.25
|
3,889,800
|
|
|
1/29/2024
|
-0.25 / -2.36%
|
10.65
|
10.65
|
10.35
|
10.35
|
10.47
|
10.35
|
5,641,700
|
|
|
1/26/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.35
|
10.60
|
10.50
|
10.60
|
567,800
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.45
|
10.65
|
10.54
|
10.65
|
5,504,800
|
|
|
1/24/2024
|
-0.15 / -1.39%
|
10.75
|
10.85
|
10.55
|
10.65
|
10.66
|
10.65
|
1,634,813
|
|
|
1/23/2024
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.35
|
10.80
|
10.49
|
10.80
|
571,200
|
|
|
1/22/2024
|
-0.25 / -2.33%
|
10.75
|
10.85
|
10.35
|
10.50
|
10.52
|
10.50
|
2,950,100
|
|
|
1/19/2024
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.65
|
10.75
|
10.74
|
10.75
|
522,900
|
|
|
1/18/2024
|
-0.40 / -3.62%
|
10.70
|
11.00
|
10.55
|
10.65
|
10.70
|
10.65
|
832,400
|
|
|
1/17/2024
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.40
|
11.05
|
10.85
|
11.05
|
1,442,000
|
|
|
1/16/2024
|
-0.05 / -0.48%
|
10.25
|
10.50
|
10.10
|
10.35
|
10.27
|
10.35
|
461,400
|
|
|
|