|
Closing price on 5/5/2020
|
|
| Open |
54.40 |
| High |
54.50 |
| Low |
52.50 |
| Volume |
22,200 |
| Split-adjusted Price |
31.07 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-1.00 / -1.83%
|
54.40
|
54.50
|
52.50
|
53.50
|
53.42
|
31.07
|
22,200
|
|
|
5/4/2020
|
-2.30 / -4.05%
|
56.10
|
56.10
|
54.30
|
54.50
|
54.80
|
31.65
|
15,930
|
|
|
4/29/2020
|
-0.20 / -0.35%
|
56.20
|
58.60
|
55.00
|
56.80
|
55.98
|
32.98
|
30,920
|
|
|
4/28/2020
|
+1.50 / +2.70%
|
55.50
|
57.50
|
53.50
|
57.00
|
56.75
|
33.10
|
10,890
|
|
|
4/27/2020
|
-3.20 / -5.45%
|
58.70
|
58.70
|
55.00
|
55.50
|
56.65
|
32.23
|
48,840
|
|
|
4/24/2020
|
-1.50 / -2.49%
|
60.00
|
60.00
|
57.50
|
58.70
|
58.34
|
34.09
|
17,810
|
|
|
4/23/2020
|
-0.80 / -1.31%
|
62.90
|
63.80
|
59.70
|
60.20
|
60.92
|
34.96
|
22,210
|
|
|
4/22/2020
|
+3.50 / +6.09%
|
57.50
|
61.50
|
57.50
|
61.00
|
60.25
|
35.42
|
32,960
|
|
|
4/21/2020
|
-4.00 / -6.50%
|
57.60
|
59.80
|
57.20
|
57.50
|
57.39
|
33.39
|
82,520
|
|
|
4/20/2020
|
+2.50 / +4.24%
|
63.10
|
63.10
|
54.90
|
61.50
|
61.39
|
35.71
|
95,230
|
|
|
4/17/2020
|
+3.80 / +6.88%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
34.26
|
16,670
|
|
|
4/16/2020
|
+3.60 / +6.98%
|
52.00
|
55.20
|
51.90
|
55.20
|
54.37
|
32.06
|
34,630
|
|
|
4/15/2020
|
+1.85 / +3.72%
|
49.80
|
52.00
|
49.80
|
51.60
|
50.65
|
29.97
|
25,350
|
|
|
4/14/2020
|
-0.95 / -1.87%
|
50.70
|
51.00
|
49.50
|
49.75
|
50.22
|
28.89
|
22,540
|
|
|
4/13/2020
|
+0.90 / +1.81%
|
49.80
|
52.90
|
49.80
|
50.70
|
50.96
|
29.44
|
26,510
|
|
|
4/10/2020
|
-1.20 / -2.35%
|
50.40
|
51.00
|
49.10
|
49.80
|
49.82
|
28.92
|
28,340
|
|
|
4/9/2020
|
+0.50 / +0.99%
|
50.50
|
51.70
|
50.50
|
51.00
|
51.13
|
29.62
|
26,660
|
|
|
4/8/2020
|
-1.30 / -2.51%
|
50.10
|
51.40
|
49.00
|
50.50
|
50.47
|
29.33
|
23,300
|
|
|
4/7/2020
|
+0.70 / +1.37%
|
52.80
|
52.80
|
50.00
|
51.80
|
51.48
|
30.08
|
24,320
|
|
|
4/6/2020
|
+1.40 / +2.82%
|
48.70
|
52.50
|
48.70
|
51.10
|
50.89
|
29.67
|
48,320
|
|
|
4/3/2020
|
+0.10 / +0.20%
|
46.30
|
49.70
|
46.30
|
49.70
|
47.76
|
28.86
|
47,990
|
|
|
4/1/2020
|
+1.95 / +4.09%
|
47.65
|
50.00
|
45.05
|
49.60
|
47.97
|
28.80
|
32,270
|
|
|
3/31/2020
|
-3.55 / -6.93%
|
47.65
|
51.20
|
47.65
|
47.65
|
48.21
|
27.67
|
89,890
|
|
|
3/30/2020
|
-3.80 / -6.91%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
29.73
|
16,290
|
|
|
3/27/2020
|
+3.00 / +5.77%
|
54.50
|
55.60
|
53.10
|
55.00
|
55.11
|
31.94
|
77,650
|
|
|
3/26/2020
|
+3.40 / +7.00%
|
51.20
|
52.00
|
49.50
|
52.00
|
51.30
|
30.20
|
44,330
|
|
|
3/25/2020
|
+3.15 / +6.93%
|
44.60
|
48.60
|
43.50
|
48.60
|
46.45
|
28.22
|
79,610
|
|
|
3/24/2020
|
-3.40 / -6.96%
|
45.45
|
47.10
|
45.45
|
45.45
|
45.54
|
26.39
|
74,250
|
|
|
3/23/2020
|
-3.65 / -6.95%
|
48.90
|
48.90
|
48.85
|
48.85
|
48.86
|
28.37
|
20,670
|
|
|
3/20/2020
|
-3.90 / -6.91%
|
52.80
|
55.00
|
52.50
|
52.50
|
52.73
|
30.49
|
60,380
|
|
|