|
Closing price on 5/20/2021
|
|
| Open |
20.40 |
| High |
20.90 |
| Low |
20.25 |
| Volume |
75,700 |
| Split-adjusted Price |
11.85 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.25
|
20.40
|
20.49
|
11.85
|
75,700
|
|
|
5/19/2021
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.61
|
11.85
|
520,300
|
|
|
5/18/2021
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.70
|
12.72
|
64,800
|
|
|
5/17/2021
|
+0.15 / +0.68%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.00
|
12.89
|
73,600
|
|
|
5/14/2021
|
-0.20 / -0.90%
|
22.45
|
22.45
|
22.00
|
22.05
|
22.08
|
12.80
|
127,600
|
|
|
5/13/2021
|
-0.20 / -0.89%
|
22.20
|
22.55
|
22.15
|
22.25
|
22.32
|
12.92
|
74,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.80
|
22.45
|
22.15
|
13.04
|
52,700
|
|
|
5/11/2021
|
+0.65 / +2.98%
|
21.55
|
22.60
|
21.50
|
22.45
|
21.93
|
13.04
|
100,600
|
|
|
5/10/2021
|
-0.70 / -3.11%
|
22.10
|
22.10
|
21.50
|
21.80
|
21.72
|
12.66
|
131,700
|
|
|
5/7/2021
|
-0.40 / -1.75%
|
22.45
|
22.90
|
22.40
|
22.50
|
22.60
|
13.07
|
96,200
|
|
|
5/6/2021
|
-0.55 / -2.35%
|
22.40
|
23.40
|
22.40
|
22.90
|
22.83
|
13.30
|
139,300
|
|
|
5/5/2021
|
+0.55 / +2.40%
|
22.80
|
23.80
|
22.80
|
23.45
|
23.41
|
13.62
|
149,500
|
|
|
5/4/2021
|
-1.10 / -4.58%
|
22.60
|
23.50
|
22.50
|
22.90
|
22.98
|
13.30
|
133,800
|
|
|
4/29/2021
|
+0.80 / +3.45%
|
23.00
|
24.70
|
21.70
|
24.00
|
22.84
|
13.94
|
203,100
|
|
|
4/28/2021
|
-1.70 / -6.83%
|
23.40
|
24.50
|
23.20
|
23.20
|
23.42
|
13.47
|
324,400
|
|
|
4/27/2021
|
-1.85 / -6.92%
|
27.30
|
27.30
|
24.90
|
24.90
|
25.88
|
14.46
|
292,200
|
|
|
4/26/2021
|
+1.75 / +7.00%
|
25.00
|
26.75
|
25.00
|
26.75
|
26.42
|
15.53
|
423,000
|
|
|
4/23/2021
|
+1.60 / +6.84%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
14.52
|
405,000
|
|
|
4/22/2021
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.38
|
13.59
|
305,700
|
|
|
4/20/2021
|
+1.40 / +6.83%
|
19.65
|
21.90
|
19.60
|
21.90
|
20.85
|
12.72
|
127,500
|
|
|
4/19/2021
|
-1.50 / -6.82%
|
21.10
|
22.40
|
20.50
|
20.50
|
20.58
|
11.90
|
526,500
|
|
|
4/16/2021
|
-1.65 / -6.98%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.29
|
12.78
|
572,600
|
|
|
4/15/2021
|
-1.75 / -6.89%
|
25.50
|
25.60
|
23.65
|
23.65
|
24.26
|
13.73
|
516,100
|
|
|
4/14/2021
|
-1.90 / -6.96%
|
25.40
|
28.95
|
25.40
|
25.40
|
25.86
|
14.75
|
994,200
|
|
|
4/13/2021
|
-2.05 / -6.98%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
15.85
|
67,200
|
|
|
4/12/2021
|
-2.20 / -6.97%
|
30.00
|
30.00
|
29.35
|
29.35
|
29.38
|
17.04
|
174,500
|
|
|
4/9/2021
|
-2.35 / -6.93%
|
32.80
|
32.90
|
31.55
|
31.55
|
31.77
|
18.32
|
456,300
|
|
|
4/8/2021
|
-1.95 / -5.44%
|
34.85
|
35.80
|
33.80
|
33.90
|
34.24
|
19.69
|
176,000
|
|
|
4/7/2021
|
-0.50 / -1.38%
|
35.90
|
36.35
|
35.00
|
35.85
|
35.54
|
20.82
|
173,300
|
|
|
4/6/2021
|
-1.65 / -4.34%
|
38.00
|
38.00
|
36.00
|
36.35
|
38.00
|
21.11
|
133,500
|
|
|