|
Closing price on 5/4/2022
|
|
| Open |
18.10 |
| High |
18.55 |
| Low |
17.80 |
| Volume |
223,100 |
| Split-adjusted Price |
10.45 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2022
|
-0.10 / -0.36%
|
27.90
|
28.45
|
27.55
|
27.80
|
28.07
|
16.14
|
256,800
|
|
|
4/1/2022
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.00
|
27.90
|
27.38
|
16.20
|
382,600
|
|
|
3/31/2022
|
-0.20 / -0.71%
|
28.00
|
28.75
|
27.70
|
27.80
|
28.03
|
16.14
|
406,200
|
|
|
3/30/2022
|
-1.20 / -4.11%
|
29.20
|
29.20
|
27.80
|
28.00
|
28.29
|
16.26
|
385,900
|
|
|
3/29/2022
|
+0.85 / +3.00%
|
28.00
|
29.50
|
28.00
|
29.20
|
28.41
|
16.96
|
766,100
|
|
|
3/28/2022
|
-1.00 / -3.41%
|
28.60
|
29.05
|
27.50
|
28.35
|
28.19
|
16.46
|
470,400
|
|
|
3/25/2022
|
+1.10 / +3.89%
|
27.85
|
29.70
|
27.85
|
29.35
|
28.94
|
17.04
|
567,900
|
|
|
3/24/2022
|
+0.25 / +0.89%
|
27.95
|
29.20
|
27.50
|
28.25
|
28.23
|
16.41
|
321,400
|
|
|
3/23/2022
|
-0.50 / -1.75%
|
28.50
|
28.95
|
28.00
|
28.00
|
28.41
|
16.26
|
490,100
|
|
|
3/22/2022
|
-0.35 / -1.21%
|
28.85
|
29.30
|
28.20
|
28.50
|
28.55
|
16.55
|
469,900
|
|
|
3/21/2022
|
-0.05 / -0.17%
|
28.50
|
29.60
|
27.90
|
28.85
|
28.51
|
16.75
|
399,800
|
|
|