|
Closing price on 8/5/2024
|
|
| Open |
9.00 |
| High |
9.24 |
| Low |
8.80 |
| Volume |
1,615,100 |
| Split-adjusted Price |
9.12 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.15 / -1.62%
|
9.00
|
9.24
|
8.80
|
9.12
|
8.95
|
9.12
|
1,615,100
|
|
|
8/2/2024
|
+0.17 / +1.87%
|
9.07
|
9.35
|
8.83
|
9.27
|
9.04
|
9.27
|
1,426,800
|
|
|
8/1/2024
|
-0.40 / -4.21%
|
9.66
|
9.66
|
9.09
|
9.10
|
9.30
|
9.10
|
4,420,800
|
|
|
7/31/2024
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.47
|
9.50
|
9.55
|
9.50
|
824,600
|
|
|
7/30/2024
|
-0.17 / -1.77%
|
9.62
|
9.72
|
9.42
|
9.45
|
9.54
|
9.45
|
1,232,400
|
|
|
7/29/2024
|
-0.03 / -0.31%
|
9.77
|
9.95
|
9.60
|
9.62
|
9.76
|
9.62
|
1,089,500
|
|
|
7/26/2024
|
+0.15 / +1.58%
|
9.60
|
9.70
|
9.51
|
9.65
|
9.61
|
9.65
|
797,300
|
|
|
7/25/2024
|
-0.10 / -1.04%
|
9.60
|
9.78
|
9.50
|
9.50
|
9.64
|
9.50
|
1,724,900
|
|
|
7/24/2024
|
-0.70 / -6.80%
|
9.58
|
9.87
|
9.58
|
9.60
|
9.65
|
9.60
|
8,045,200
|
|
|
7/23/2024
|
-0.75 / -6.79%
|
11.10
|
11.25
|
10.30
|
10.30
|
10.65
|
10.30
|
2,923,000
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.60
|
11.05
|
10.87
|
11.05
|
5,317,172
|
|
|
7/19/2024
|
+0.15 / +1.38%
|
11.15
|
11.30
|
10.90
|
11.05
|
11.07
|
11.05
|
3,000,500
|
|
|
7/18/2024
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.25
|
10.90
|
10.67
|
10.90
|
4,046,300
|
|
|
7/17/2024
|
-0.60 / -5.56%
|
10.65
|
11.05
|
10.15
|
10.20
|
10.60
|
10.20
|
4,258,100
|
|
|
7/16/2024
|
+0.25 / +2.37%
|
10.70
|
11.15
|
10.40
|
10.80
|
10.79
|
10.80
|
3,982,700
|
|
|
7/15/2024
|
+0.65 / +6.57%
|
9.86
|
10.55
|
9.74
|
10.55
|
10.41
|
10.55
|
3,495,500
|
|
|
7/12/2024
|
+0.32 / +3.34%
|
9.65
|
9.90
|
9.45
|
9.90
|
9.59
|
9.90
|
1,368,000
|
|
|
7/11/2024
|
-0.14 / -1.44%
|
9.72
|
9.87
|
9.56
|
9.58
|
9.67
|
9.58
|
1,063,500
|
|
|
7/10/2024
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.71
|
9.72
|
9.83
|
9.72
|
4,959,400
|
|
|
7/9/2024
|
+0.06 / +0.61%
|
10.35
|
10.40
|
9.90
|
9.92
|
10.20
|
9.92
|
6,643,000
|
|
|
7/8/2024
|
+0.64 / +6.94%
|
9.33
|
9.86
|
9.24
|
9.86
|
9.66
|
9.86
|
5,212,800
|
|
|
7/5/2024
|
-0.19 / -2.02%
|
9.43
|
9.45
|
9.20
|
9.22
|
9.27
|
9.22
|
541,700
|
|
|
7/4/2024
|
+0.21 / +2.28%
|
9.24
|
9.45
|
9.20
|
9.41
|
9.34
|
9.41
|
939,200
|
|
|
7/3/2024
|
+0.01 / +0.11%
|
9.19
|
9.29
|
9.18
|
9.20
|
9.22
|
9.20
|
567,300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
9.31
|
9.31
|
9.18
|
9.19
|
9.20
|
9.19
|
479,600
|
|
|
7/1/2024
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.18
|
9.19
|
9.21
|
9.19
|
410,400
|
|
|
6/28/2024
|
-0.18 / -1.92%
|
9.36
|
9.45
|
9.20
|
9.20
|
9.27
|
9.20
|
880,000
|
|
|
6/27/2024
|
-0.15 / -1.57%
|
9.48
|
9.53
|
9.38
|
9.38
|
9.40
|
9.38
|
320,700
|
|
|
6/26/2024
|
-0.02 / -0.21%
|
9.50
|
9.73
|
9.38
|
9.53
|
9.55
|
9.53
|
1,371,900
|
|
|
6/25/2024
|
+0.10 / +1.06%
|
9.44
|
9.55
|
9.28
|
9.55
|
9.39
|
9.55
|
868,400
|
|
|
|