|
Closing price on 9/5/2024
|
|
| Open |
9.20 |
| High |
9.26 |
| Low |
9.10 |
| Volume |
273,600 |
| Split-adjusted Price |
9.11 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
0.00 / 0.00%
|
9.20
|
9.26
|
9.10
|
9.11
|
9.16
|
9.11
|
273,600
|
|
|
9/4/2024
|
-0.02 / -0.22%
|
9.11
|
9.19
|
9.03
|
9.11
|
9.09
|
9.11
|
498,400
|
|
|
8/30/2024
|
-0.08 / -0.87%
|
9.36
|
9.36
|
9.13
|
9.13
|
9.19
|
9.13
|
541,900
|
|
|
8/29/2024
|
-0.07 / -0.75%
|
9.35
|
9.35
|
9.20
|
9.21
|
9.23
|
9.21
|
522,000
|
|
|
8/28/2024
|
-0.07 / -0.75%
|
9.35
|
9.64
|
9.25
|
9.28
|
9.40
|
9.28
|
1,176,600
|
|
|
8/27/2024
|
-0.20 / -2.09%
|
9.46
|
9.60
|
9.33
|
9.35
|
9.41
|
9.35
|
791,500
|
|
|
8/26/2024
|
-0.07 / -0.73%
|
9.61
|
9.75
|
9.45
|
9.55
|
9.59
|
9.55
|
880,200
|
|
|
8/23/2024
|
-0.08 / -0.82%
|
9.70
|
9.70
|
9.40
|
9.62
|
9.52
|
9.62
|
1,609,500
|
|
|
8/22/2024
|
+0.44 / +4.75%
|
9.28
|
9.70
|
9.09
|
9.70
|
9.37
|
9.70
|
1,777,500
|
|
|
8/21/2024
|
+0.09 / +0.98%
|
9.17
|
9.49
|
9.16
|
9.26
|
9.33
|
9.26
|
1,003,900
|
|
|
8/20/2024
|
+0.02 / +0.22%
|
9.21
|
9.27
|
9.14
|
9.17
|
9.20
|
9.17
|
1,025,800
|
|
|
8/19/2024
|
-0.02 / -0.22%
|
9.20
|
9.29
|
9.15
|
9.15
|
9.19
|
9.15
|
508,900
|
|
|
8/16/2024
|
+0.10 / +1.10%
|
9.07
|
9.29
|
9.03
|
9.17
|
9.18
|
9.17
|
1,424,000
|
|
|
8/15/2024
|
-0.02 / -0.22%
|
9.09
|
9.09
|
8.88
|
9.07
|
8.98
|
9.07
|
714,900
|
|
|
8/14/2024
|
-0.03 / -0.33%
|
9.13
|
9.22
|
8.90
|
9.09
|
9.03
|
9.09
|
1,439,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
9.07
|
9.18
|
9.07
|
9.12
|
9.10
|
9.12
|
706,154
|
|
|
8/12/2024
|
-0.06 / -0.65%
|
9.24
|
9.24
|
9.11
|
9.12
|
9.15
|
9.12
|
263,300
|
|
|
8/9/2024
|
+0.02 / +0.22%
|
9.39
|
9.39
|
9.13
|
9.18
|
9.19
|
9.18
|
419,200
|
|
|
8/8/2024
|
-0.05 / -0.54%
|
9.17
|
9.27
|
9.11
|
9.16
|
9.19
|
9.16
|
403,800
|
|
|
8/7/2024
|
+0.04 / +0.44%
|
9.29
|
9.29
|
9.06
|
9.21
|
9.15
|
9.21
|
423,600
|
|
|
8/6/2024
|
+0.05 / +0.55%
|
9.10
|
9.31
|
9.01
|
9.17
|
9.16
|
9.17
|
525,600
|
|
|
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
|
|
|
|