|
Closing price on 5/17/2024
|
|
| Open |
9.38 |
| High |
9.61 |
| Low |
9.35 |
| Volume |
1,762,800 |
| Split-adjusted Price |
9.40 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.04 / -0.42%
|
9.38
|
9.61
|
9.35
|
9.40
|
9.48
|
9.40
|
1,762,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.42
|
9.44
|
9.49
|
9.44
|
2,117,600
|
|
|
5/15/2024
|
+0.17 / +1.83%
|
9.36
|
9.60
|
9.34
|
9.44
|
9.49
|
9.44
|
1,350,200
|
|
|
5/14/2024
|
-0.33 / -3.44%
|
9.56
|
9.66
|
9.27
|
9.27
|
9.40
|
9.27
|
2,838,941
|
|
|
5/13/2024
|
-0.30 / -3.03%
|
9.89
|
9.89
|
9.51
|
9.60
|
9.66
|
9.60
|
945,100
|
|
|
5/10/2024
|
+0.20 / +2.06%
|
9.94
|
10.15
|
9.73
|
9.90
|
9.91
|
9.90
|
2,801,000
|
|
|
5/9/2024
|
+0.15 / +1.57%
|
9.55
|
10.00
|
9.49
|
9.70
|
9.71
|
9.70
|
2,755,200
|
|
|
5/8/2024
|
-0.19 / -1.95%
|
9.74
|
9.74
|
9.46
|
9.55
|
9.53
|
9.55
|
741,500
|
|
|
5/7/2024
|
+0.54 / +5.87%
|
9.39
|
9.75
|
9.30
|
9.74
|
9.57
|
9.74
|
2,097,200
|
|
|
5/6/2024
|
+0.10 / +1.10%
|
9.12
|
9.24
|
9.10
|
9.20
|
9.17
|
9.20
|
413,400
|
|
|
5/3/2024
|
-0.10 / -1.09%
|
9.25
|
9.30
|
9.10
|
9.10
|
9.19
|
9.10
|
219,600
|
|
|
5/2/2024
|
+0.12 / +1.32%
|
9.19
|
9.30
|
9.15
|
9.20
|
9.22
|
9.20
|
474,500
|
|
|
4/26/2024
|
-0.05 / -0.55%
|
9.12
|
9.13
|
9.06
|
9.08
|
9.10
|
9.08
|
292,200
|
|
|
4/25/2024
|
+0.04 / +0.44%
|
9.02
|
9.14
|
9.02
|
9.13
|
9.10
|
9.13
|
297,100
|
|
|
4/24/2024
|
+0.09 / +1.00%
|
9.01
|
9.14
|
9.01
|
9.09
|
9.09
|
9.09
|
252,200
|
|
|
4/23/2024
|
-0.19 / -2.07%
|
9.20
|
9.20
|
8.93
|
9.00
|
9.06
|
9.00
|
330,900
|
|
|
4/22/2024
|
+0.05 / +0.55%
|
9.20
|
9.20
|
9.07
|
9.19
|
9.15
|
9.19
|
235,300
|
|
|
4/19/2024
|
-0.22 / -2.35%
|
9.30
|
9.36
|
8.99
|
9.14
|
9.18
|
9.14
|
662,700
|
|
|
4/17/2024
|
-0.12 / -1.27%
|
9.48
|
9.48
|
9.15
|
9.36
|
9.29
|
9.36
|
425,900
|
|
|
4/16/2024
|
+0.49 / +5.45%
|
8.99
|
9.48
|
8.50
|
9.48
|
8.81
|
9.48
|
2,157,500
|
|
|
4/15/2024
|
-0.21 / -2.28%
|
9.20
|
9.28
|
8.57
|
8.99
|
9.05
|
8.99
|
1,685,500
|
|
|
4/12/2024
|
+0.11 / +1.21%
|
9.10
|
9.39
|
9.07
|
9.20
|
9.24
|
9.20
|
2,750,400
|
|
|
4/11/2024
|
-0.07 / -0.76%
|
9.13
|
9.13
|
9.00
|
9.09
|
9.06
|
9.09
|
1,447,300
|
|
|
4/10/2024
|
-0.04 / -0.43%
|
9.21
|
9.40
|
9.16
|
9.16
|
9.27
|
9.16
|
634,800
|
|
|
4/9/2024
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
2,146,400
|
|
|
4/8/2024
|
-0.55 / -5.76%
|
9.42
|
9.46
|
9.00
|
9.00
|
9.28
|
9.00
|
3,763,600
|
|
|
4/5/2024
|
-0.50 / -4.98%
|
10.00
|
10.00
|
9.47
|
9.55
|
9.74
|
9.55
|
3,452,100
|
|
|
4/4/2024
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.05
|
10.05
|
10.12
|
10.05
|
3,889,654
|
|
|
4/3/2024
|
-0.30 / -2.86%
|
10.45
|
10.55
|
10.20
|
10.20
|
10.32
|
10.20
|
2,428,400
|
|
|
4/2/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.25
|
10.50
|
10.36
|
10.50
|
3,838,500
|
|
|
|