|
Closing price on 4/18/2025
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
3,811,200 |
| Split-adjusted Price |
11.50 |
There is no data on 4/19/2025. Display data on 4/18/2025 instead.
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-0.15 / -1.29%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.64
|
11.50
|
3,811,200
|
|
|
4/17/2025
|
-0.10 / -0.85%
|
11.80
|
12.30
|
11.50
|
11.65
|
11.82
|
11.65
|
3,432,000
|
|
|
4/16/2025
|
+0.75 / +6.82%
|
10.95
|
11.75
|
10.90
|
11.75
|
11.64
|
11.75
|
5,938,000
|
|
|
4/15/2025
|
-0.25 / -2.22%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
11,444,600
|
|
|
4/14/2025
|
-0.30 / -2.60%
|
11.90
|
11.95
|
11.20
|
11.25
|
11.48
|
11.25
|
2,909,300
|
|
|
4/11/2025
|
+0.45 / +4.05%
|
11.60
|
11.60
|
10.60
|
11.55
|
11.20
|
11.55
|
4,198,100
|
|
|
4/10/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
11.10
|
7,759,500
|
|
|
4/9/2025
|
-0.75 / -6.73%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
404,300
|
|
|
4/8/2025
|
-0.80 / -6.69%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
311,500
|
|
|
4/4/2025
|
-0.85 / -6.64%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
840,500
|
|
|
4/3/2025
|
-0.95 / -6.91%
|
12.95
|
13.35
|
12.80
|
12.80
|
12.85
|
12.80
|
2,598,000
|
|
|
4/2/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.77
|
13.75
|
839,300
|
|
|
4/1/2025
|
+0.15 / +1.09%
|
13.95
|
13.95
|
13.65
|
13.85
|
13.78
|
13.85
|
589,800
|
|
|
3/31/2025
|
+0.15 / +1.11%
|
13.55
|
14.20
|
13.35
|
13.70
|
13.83
|
13.70
|
1,353,500
|
|
|
3/28/2025
|
-0.80 / -5.57%
|
14.35
|
14.35
|
13.50
|
13.55
|
13.86
|
13.55
|
3,729,100
|
|
|
3/27/2025
|
-0.30 / -2.05%
|
14.55
|
14.65
|
14.20
|
14.35
|
14.41
|
14.35
|
2,396,800
|
|
|
3/26/2025
|
-0.15 / -1.01%
|
14.85
|
15.00
|
14.65
|
14.65
|
14.76
|
14.65
|
1,182,300
|
|
|
3/25/2025
|
-0.30 / -1.99%
|
15.10
|
15.15
|
14.75
|
14.80
|
14.88
|
14.80
|
2,116,700
|
|
|
3/24/2025
|
+0.10 / +0.67%
|
15.55
|
15.70
|
15.10
|
15.10
|
15.35
|
15.10
|
2,729,900
|
|
|
3/21/2025
|
+0.15 / +1.01%
|
15.10
|
15.10
|
14.85
|
15.00
|
14.94
|
15.00
|
1,036,000
|
|
|
3/20/2025
|
-0.05 / -0.34%
|
15.15
|
15.15
|
14.55
|
14.85
|
14.80
|
14.85
|
1,351,900
|
|
|
3/19/2025
|
-0.25 / -1.65%
|
14.90
|
15.15
|
14.90
|
14.90
|
15.00
|
14.90
|
1,566,200
|
|
|
3/18/2025
|
+0.45 / +3.06%
|
14.70
|
15.35
|
14.50
|
15.15
|
15.05
|
15.15
|
2,023,600
|
|
|
3/17/2025
|
-0.60 / -3.92%
|
15.10
|
15.30
|
14.45
|
14.70
|
14.75
|
14.70
|
4,543,300
|
|
|
3/14/2025
|
-0.55 / -3.47%
|
15.80
|
16.00
|
15.00
|
15.30
|
15.42
|
15.30
|
4,870,500
|
|
|
3/13/2025
|
-0.15 / -0.94%
|
16.00
|
16.25
|
15.85
|
15.85
|
15.97
|
15.85
|
3,466,600
|
|
|
3/12/2025
|
-0.25 / -1.54%
|
16.40
|
16.40
|
15.95
|
16.00
|
16.10
|
16.00
|
2,338,800
|
|
|
3/11/2025
|
+0.30 / +1.88%
|
15.75
|
16.40
|
15.65
|
16.25
|
16.09
|
16.25
|
4,774,100
|
|
|
3/10/2025
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.75
|
15.95
|
15.88
|
15.95
|
2,249,100
|
|
|
3/7/2025
|
-0.10 / -0.63%
|
16.05
|
16.35
|
15.80
|
15.90
|
15.98
|
15.90
|
2,182,400
|
|
|
|