|
Closing price on 6/5/2024
|
|
| Open |
9.24 |
| High |
9.24 |
| Low |
9.05 |
| Volume |
1,141,800 |
| Split-adjusted Price |
9.16 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.06 / -0.65%
|
9.24
|
9.24
|
9.05
|
9.16
|
9.18
|
9.16
|
1,141,800
|
|
|
6/4/2024
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.15
|
9.22
|
9.20
|
9.22
|
447,900
|
|
|
6/3/2024
|
+0.03 / +0.33%
|
9.18
|
9.28
|
9.18
|
9.21
|
9.21
|
9.21
|
422,700
|
|
|
5/31/2024
|
-0.15 / -1.61%
|
9.15
|
9.43
|
9.15
|
9.18
|
9.28
|
9.18
|
1,179,700
|
|
|
5/30/2024
|
-0.01 / -0.11%
|
9.25
|
9.34
|
9.15
|
9.33
|
9.22
|
9.33
|
774,900
|
|
|
5/29/2024
|
-0.01 / -0.11%
|
9.35
|
9.39
|
9.15
|
9.34
|
9.26
|
9.34
|
1,058,000
|
|
|
5/28/2024
|
+0.35 / +3.89%
|
9.16
|
9.40
|
9.00
|
9.35
|
9.11
|
9.35
|
1,543,200
|
|
|
5/27/2024
|
-0.16 / -1.75%
|
9.18
|
9.20
|
8.98
|
9.00
|
9.06
|
9.00
|
1,285,500
|
|
|
5/24/2024
|
-0.41 / -4.28%
|
9.55
|
9.58
|
9.11
|
9.16
|
9.30
|
9.16
|
1,457,200
|
|
|
5/23/2024
|
+0.02 / +0.21%
|
9.55
|
9.70
|
9.36
|
9.57
|
9.55
|
9.57
|
1,496,700
|
|
|
5/22/2024
|
+0.15 / +1.60%
|
9.45
|
9.73
|
9.42
|
9.55
|
9.55
|
9.55
|
1,612,500
|
|
|
5/21/2024
|
+0.06 / +0.64%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.21
|
9.40
|
2,458,000
|
|
|
5/20/2024
|
-0.06 / -0.64%
|
9.39
|
9.50
|
9.33
|
9.34
|
9.38
|
9.34
|
1,065,100
|
|
|
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
|
|
|
|