|
Closing price on 2/10/2025
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
13.85 |
| Volume |
2,943,900 |
| Split-adjusted Price |
14.00 |
|
|
YEG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-0.55 / -3.78%
|
14.55
|
14.55
|
13.85
|
14.00
|
14.08
|
14.00
|
2,943,900
|
|
|
2/7/2025
|
-0.30 / -2.02%
|
14.80
|
14.85
|
14.55
|
14.55
|
14.68
|
14.55
|
2,305,400
|
|
|
2/6/2025
|
-0.05 / -0.34%
|
15.10
|
15.20
|
14.80
|
14.85
|
14.92
|
14.85
|
1,665,900
|
|
|
2/5/2025
|
+0.05 / +0.34%
|
14.75
|
15.35
|
14.55
|
14.90
|
14.98
|
14.90
|
2,202,700
|
|
|
2/4/2025
|
-0.05 / -0.34%
|
15.30
|
15.30
|
14.40
|
14.85
|
14.82
|
14.85
|
2,646,200
|
|
|
2/3/2025
|
+0.35 / +2.41%
|
14.50
|
15.15
|
14.50
|
14.90
|
14.84
|
14.90
|
1,681,300
|
|
|
1/24/2025
|
-1.00 / -6.43%
|
15.95
|
15.95
|
14.50
|
14.55
|
14.99
|
14.55
|
6,449,600
|
|
|
1/23/2025
|
-0.60 / -3.72%
|
16.10
|
16.55
|
15.30
|
15.55
|
15.80
|
15.55
|
2,704,600
|
|
|
1/22/2025
|
+1.05 / +6.95%
|
15.45
|
16.15
|
15.35
|
16.15
|
15.86
|
16.15
|
5,326,400
|
|
|
1/21/2025
|
+0.95 / +6.71%
|
14.20
|
15.10
|
14.05
|
15.10
|
14.73
|
15.10
|
3,079,900
|
|
|
1/20/2025
|
+0.10 / +0.71%
|
14.40
|
14.70
|
14.10
|
14.15
|
14.38
|
14.15
|
3,237,800
|
|
|
1/17/2025
|
+0.90 / +6.84%
|
14.00
|
14.05
|
13.80
|
14.05
|
14.02
|
14.05
|
1,704,900
|
|
|
1/16/2025
|
-0.30 / -2.04%
|
14.70
|
15.15
|
14.30
|
14.40
|
14.63
|
13.14
|
4,026,400
|
|
|
1/15/2025
|
-0.25 / -1.67%
|
15.00
|
15.20
|
14.30
|
14.70
|
14.78
|
13.42
|
3,277,100
|
|
|
1/14/2025
|
-0.80 / -5.08%
|
15.95
|
16.20
|
14.80
|
14.95
|
15.28
|
13.64
|
3,761,600
|
|
|
1/13/2025
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.60
|
14.38
|
4,013,400
|
|
|
1/10/2025
|
-1.10 / -6.94%
|
15.50
|
15.75
|
14.75
|
14.75
|
15.17
|
13.46
|
5,809,000
|
|
|
1/9/2025
|
-1.15 / -6.76%
|
17.00
|
17.55
|
15.85
|
15.85
|
16.21
|
14.47
|
5,813,067
|
|
|
1/8/2025
|
+0.05 / +0.29%
|
16.50
|
17.00
|
16.10
|
17.00
|
16.53
|
15.52
|
6,444,200
|
|
|
1/7/2025
|
-1.25 / -6.87%
|
17.40
|
17.90
|
16.95
|
16.95
|
17.14
|
15.47
|
9,149,500
|
|
|
1/6/2025
|
-1.35 / -6.91%
|
19.70
|
19.70
|
18.20
|
18.20
|
18.77
|
16.61
|
4,099,800
|
|
|
1/3/2025
|
+1.25 / +6.83%
|
18.30
|
19.55
|
18.10
|
19.55
|
18.85
|
17.84
|
4,696,500
|
|
|
1/2/2025
|
-0.30 / -1.61%
|
17.40
|
18.75
|
17.40
|
18.30
|
17.95
|
16.70
|
8,170,900
|
|
|
12/31/2024
|
-1.40 / -7.00%
|
19.15
|
19.85
|
18.60
|
18.60
|
18.86
|
16.98
|
4,277,900
|
|
|
12/30/2024
|
-0.10 / -0.50%
|
18.70
|
20.90
|
18.70
|
20.00
|
19.16
|
18.25
|
14,438,900
|
|
|
12/27/2024
|
-1.50 / -6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.35
|
449,800
|
|
|
12/26/2024
|
-1.60 / -6.90%
|
24.75
|
24.80
|
21.60
|
21.60
|
23.33
|
19.71
|
6,620,900
|
|
|
12/25/2024
|
+1.50 / +6.91%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.93
|
21.17
|
4,705,700
|
|
|
12/24/2024
|
+1.40 / +6.90%
|
21.00
|
21.70
|
20.15
|
21.70
|
21.17
|
19.81
|
9,579,100
|
|
|
12/23/2024
|
+1.30 / +6.84%
|
20.00
|
20.30
|
19.45
|
20.30
|
20.25
|
18.53
|
4,510,800
|
|
|
|