|
Closing price on 5/19/2022
|
|
| Open |
16.60 |
| High |
17.75 |
| Low |
16.50 |
| Volume |
271,500 |
| Split-adjusted Price |
9.87 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.35 / +2.10%
|
16.60
|
17.75
|
16.50
|
17.00
|
17.10
|
9.87
|
271,500
|
|
|
5/18/2022
|
+0.25 / +1.52%
|
16.60
|
17.00
|
16.40
|
16.65
|
16.71
|
9.67
|
233,200
|
|
|
5/17/2022
|
-0.75 / -4.37%
|
17.15
|
17.20
|
16.40
|
16.40
|
16.53
|
9.52
|
1,394,900
|
|
|
5/16/2022
|
+1.10 / +6.85%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.14
|
9.96
|
125,500
|
|
|
5/13/2022
|
-1.10 / -6.41%
|
17.00
|
17.55
|
16.00
|
16.05
|
16.76
|
9.32
|
294,200
|
|
|
5/12/2022
|
-1.00 / -5.51%
|
18.30
|
18.55
|
17.00
|
17.15
|
17.80
|
9.96
|
164,000
|
|
|
5/11/2022
|
+1.15 / +6.76%
|
18.00
|
18.15
|
17.95
|
18.15
|
18.13
|
10.54
|
127,800
|
|
|
5/10/2022
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.85
|
17.00
|
16.74
|
9.87
|
171,700
|
|
|
5/9/2022
|
-1.15 / -6.74%
|
17.05
|
17.05
|
15.90
|
15.90
|
16.25
|
9.23
|
211,300
|
|
|
5/6/2022
|
-0.90 / -5.01%
|
17.50
|
17.85
|
17.00
|
17.05
|
17.28
|
9.90
|
203,200
|
|
|
5/5/2022
|
-0.05 / -0.28%
|
18.60
|
18.60
|
17.75
|
17.95
|
18.00
|
10.42
|
161,300
|
|
|
5/4/2022
|
-0.70 / -3.74%
|
18.10
|
18.55
|
17.80
|
18.00
|
18.22
|
10.45
|
223,100
|
|
|
4/29/2022
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.70
|
18.59
|
10.86
|
146,400
|
|
|
4/28/2022
|
+0.25 / +1.36%
|
18.65
|
19.40
|
18.60
|
18.60
|
18.95
|
10.80
|
217,800
|
|
|
4/27/2022
|
+1.20 / +7.00%
|
17.30
|
18.35
|
17.15
|
18.35
|
18.14
|
10.66
|
3,486,592
|
|
|
4/26/2022
|
+1.10 / +6.85%
|
16.00
|
17.15
|
15.00
|
17.15
|
16.26
|
9.96
|
349,600
|
|
|
4/25/2022
|
-1.05 / -6.14%
|
17.85
|
17.85
|
15.95
|
16.05
|
16.63
|
9.32
|
341,700
|
|
|
4/22/2022
|
-0.80 / -4.47%
|
17.10
|
18.50
|
17.00
|
17.10
|
17.52
|
9.93
|
259,600
|
|
|
4/21/2022
|
-1.30 / -6.77%
|
18.20
|
19.00
|
17.90
|
17.90
|
18.00
|
10.39
|
455,300
|
|
|
4/20/2022
|
-1.20 / -5.88%
|
19.50
|
20.40
|
19.10
|
19.20
|
19.48
|
11.15
|
2,040,892
|
|
|
4/19/2022
|
-1.50 / -6.85%
|
21.90
|
22.50
|
20.40
|
20.40
|
21.52
|
11.85
|
295,300
|
|
|
4/18/2022
|
-1.60 / -6.81%
|
23.50
|
23.50
|
21.90
|
21.90
|
22.32
|
12.72
|
1,603,800
|
|
|
4/15/2022
|
+0.40 / +1.73%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.60
|
13.65
|
1,768,196
|
|
|
4/14/2022
|
+0.65 / +2.90%
|
22.20
|
23.80
|
22.20
|
23.10
|
23.03
|
13.41
|
242,700
|
|
|
4/13/2022
|
+0.80 / +3.70%
|
21.50
|
22.50
|
20.70
|
22.45
|
21.45
|
13.04
|
221,900
|
|
|
4/12/2022
|
-1.60 / -6.88%
|
23.45
|
23.50
|
21.65
|
21.65
|
22.06
|
12.57
|
497,800
|
|
|
4/8/2022
|
-1.75 / -7.00%
|
23.60
|
24.95
|
23.25
|
23.25
|
23.74
|
13.50
|
550,600
|
|
|
4/7/2022
|
-1.85 / -6.89%
|
26.85
|
27.00
|
25.00
|
25.00
|
25.37
|
14.52
|
816,700
|
|
|
4/6/2022
|
-0.70 / -2.54%
|
27.60
|
27.75
|
26.85
|
26.85
|
27.28
|
15.59
|
333,000
|
|
|
4/5/2022
|
-0.25 / -0.90%
|
27.55
|
28.50
|
27.00
|
27.55
|
27.98
|
16.00
|
213,600
|
|
|