Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantica Yield Plc (NQ: AY )

21.41 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.21 16.32 16.32 16.32 437,787 +0.10(+0.63%)
Dec 30, 2014 15.75 16.42 15.75 16.22 494,657 +0.45(+2.84%)
Dec 29, 2014 15.23 16.21 15.22 15.77 3,806,346 +0.28(+1.81%)
Dec 26, 2014 15.49 15.66 15.38 15.49 284,667 +0.11(+0.74%)
Dec 24, 2014 15.46 15.38 15.38 15.38 281,087 +0.00(+0.00%)
Dec 23, 2014 15.27 15.48 15.12 15.38 440,152 +0.15(+0.98%)
Dec 22, 2014 15.28 15.51 15.18 15.23 506,900 -0.08(-0.55%)
Dec 19, 2014 15.32 15.58 15.26 15.31 1,665,171 -0.08(-0.54%)
Dec 18, 2014 15.61 16.28 15.27 15.39 1,055,445 -0.06(-0.39%)
Dec 17, 2014 15.12 15.48 14.99 15.45 1,570,111 +0.35(+2.29%)
Dec 16, 2014 15.48 15.87 15.06 15.11 659,148 -0.45(-2.88%)
Dec 15, 2014 15.54 15.76 15.11 15.55 425,287 +0.14(+0.93%)
Dec 12, 2014 15.84 16.03 15.15 15.41 3,487,490 -0.55(-3.44%)
Dec 11, 2014 15.72 16.12 15.35 15.96 2,761,123 -0.14(-0.85%)
Dec 10, 2014 16.06 16.35 15.93 16.10 930,745 -0.07(-0.41%)
Dec 09, 2014 16.03 16.22 15.60 16.16 860,833 -0.02(-0.15%)
Dec 08, 2014 16.84 16.99 16.17 16.19 1,451,418 -0.66(-3.90%)
Dec 05, 2014 16.46 17.14 16.46 16.84 1,248,089 +0.36(+2.21%)
Dec 04, 2014 16.48 17.45 16.31 16.48 1,069,094 -0.05(-0.29%)
Dec 03, 2014 16.65 16.70 16.14 16.53 1,487,009 -0.04(-0.22%)
Dec 02, 2014 15.61 16.95 15.44 16.56 2,152,996 +1.11(+7.19%)
Dec 01, 2014 16.83 17.04 15.32 15.45 2,625,915 -1.39(-8.26%)
Nov 28, 2014 17.79 17.79 16.69 16.84 570,495 -0.95(-5.34%)
Nov 26, 2014 17.73 17.79 17.79 17.79 277,069 +0.08(+0.44%)
Nov 25, 2014 17.39 17.79 17.22 17.72 268,161 +0.29(+1.64%)
Nov 24, 2014 17.39 17.65 17.31 17.43 466,103 +0.03(+0.17%)
Nov 21, 2014 17.47 17.61 17.03 17.40 590,632 +0.24(+1.39%)
Nov 20, 2014 17.27 17.38 17.02 17.16 458,847 -0.11(-0.62%)
Nov 19, 2014 16.86 17.50 16.64 17.27 695,346 +0.47(+2.77%)
Nov 18, 2014 16.77 17.13 16.58 16.80 2,372,183 +0.16(+0.93%)
Nov 17, 2014 16.84 17.56 16.43 16.65 2,363,104 +0.60(+3.72%)
Nov 14, 2014 14.34 16.24 12.54 16.05 10,329,574 -1.85(-10.31%)
Nov 13, 2014 19.27 19.27 15.72 17.90 2,414,265 -1.44(-7.44%)
Nov 12, 2014 19.01 19.38 18.55 19.34 677,352 +0.32(+1.70%)
Nov 11, 2014 19.42 19.42 18.69 19.01 578,438 -0.48(-2.48%)
Nov 10, 2014 19.44 19.60 19.13 19.50 863,391 +0.14(+0.74%)
Nov 07, 2014 19.45 19.63 19.05 19.35 592,368 -0.05(-0.25%)
Nov 06, 2014 18.82 19.51 18.52 19.40 818,854 +0.57(+3.01%)
Nov 05, 2014 18.65 18.95 18.25 18.83 1,925,613 +0.19(+0.99%)
Nov 04, 2014 20.17 20.30 18.31 18.65 1,348,002 -1.51(-7.47%)
Nov 03, 2014 19.49 20.21 19.23 20.15 588,405 +0.74(+3.82%)
Oct 31, 2014 20.12 20.31 19.38 19.41 718,168 -0.27(-1.37%)
Oct 30, 2014 19.77 19.97 19.17 19.68 539,477 -0.12(-0.60%)
Oct 29, 2014 19.90 19.96 19.10 19.80 276,758 +0.00(+0.00%)
Oct 28, 2014 19.63 19.96 19.30 19.80 537,877 +0.21(+1.07%)
Oct 27, 2014 19.40 19.55 18.86 19.59 429,098 +0.04(+0.21%)
Oct 24, 2014 19.56 19.99 19.28 19.55 207,064 +0.04(+0.21%)
Oct 23, 2014 19.21 20.14 19.04 19.51 474,589 +0.47(+2.45%)
Oct 22, 2014 19.52 19.60 18.80 19.04 433,800 -0.37(-1.91%)
Oct 21, 2014 18.91 20.13 18.91 19.41 700,137 +0.59(+3.11%)
Oct 20, 2014 19.01 19.35 18.75 18.83 518,518 -0.17(-0.88%)
Oct 17, 2014 18.85 19.67 18.85 18.99 757,532 +0.53(+2.85%)
Oct 16, 2014 17.52 18.68 17.52 18.47 677,483 +0.66(+3.69%)
Oct 15, 2014 17.78 18.12 17.11 17.81 1,242,930 -0.20(-1.13%)
Oct 14, 2014 18.52 18.95 17.94 18.02 610,988 -0.46(-2.49%)
Oct 13, 2014 18.55 19.12 18.41 18.48 599,391 -0.14(-0.74%)
Oct 10, 2014 18.64 19.27 17.93 18.61 1,201,265 -0.11(-0.57%)
Oct 09, 2014 19.46 19.65 18.62 18.72 941,391 -0.75(-3.84%)
Oct 08, 2014 19.50 19.87 19.32 19.47 832,590 -0.02(-0.09%)
Oct 07, 2014 19.84 19.94 19.28 19.48 647,948 -0.47(-2.36%)
Oct 06, 2014 20.30 20.40 18.67 19.96 444,570 -0.36(-1.76%)
Oct 03, 2014 19.95 20.45 19.27 20.31 908,445 +0.61(+3.09%)
Oct 02, 2014 20.39 20.55 18.98 19.71 1,585,828 -0.55(-2.71%)
Oct 01, 2014 21.19 21.36 19.79 20.26 1,517,751 -1.00(-4.69%)
Sep 30, 2014 21.29 21.58 21.06 21.25 6,740,805 -0.01(-0.03%)
Sep 29, 2014 21.55 21.55 20.89 21.26 912,527 -0.47(-2.17%)
Sep 26, 2014 21.15 21.98 21.14 21.73 1,055,605 +0.66(+3.15%)
Sep 25, 2014 22.02 22.21 20.91 21.07 1,443,510 -0.94(-4.26%)
Sep 24, 2014 22.36 23.24 21.79 22.01 1,048,537 -0.24(-1.07%)
Sep 23, 2014 21.66 23.30 21.66 22.24 721,354 +0.56(+2.59%)
Sep 22, 2014 22.29 23.22 21.51 21.68 716,333 -0.82(-3.66%)
Sep 19, 2014 22.13 22.69 21.93 22.51 1,044,047 +0.51(+2.34%)
Sep 18, 2014 22.33 22.60 21.64 21.99 816,897 -0.37(-1.66%)
Sep 17, 2014 22.08 22.69 22.08 22.36 550,282 +0.17(+0.78%)
Sep 16, 2014 22.04 22.44 21.69 22.19 551,295 +0.24(+1.12%)
Sep 15, 2014 22.40 22.75 21.83 21.95 412,420 -0.55(-2.44%)
Sep 12, 2014 22.40 22.98 22.27 22.50 332,644 +0.01(+0.03%)
Sep 11, 2014 22.60 23.62 22.30 22.49 283,925 -0.14(-0.63%)
Sep 10, 2014 22.64 22.79 22.38 22.63 84,805 +0.10(+0.42%)
Sep 09, 2014 22.82 22.82 22.14 22.54 358,745 -0.26(-1.13%)
Sep 08, 2014 22.96 23.06 22.57 22.79 402,543 -0.26(-1.11%)
Sep 05, 2014 23.15 23.67 22.83 23.05 352,511 -0.08(-0.36%)
Sep 04, 2014 23.86 23.91 22.86 23.13 572,275 -0.82(-3.42%)
Sep 03, 2014 23.43 24.17 23.06 23.95 369,277 +0.71(+3.06%)
Sep 02, 2014 23.89 23.89 22.91 23.24 433,171 -0.72(-2.99%)
Aug 29, 2014 23.41 23.96 23.96 23.96 236,220 +0.70(+3.00%)
Aug 28, 2014 23.23 23.37 23.23 23.26 339,523 +0.14(+0.62%)
Aug 27, 2014 23.24 23.29 23.24 23.12 251,929 +0.06(+0.26%)
Aug 26, 2014 22.97 23.41 22.84 23.06 438,235 +0.26(+1.13%)
Aug 25, 2014 23.18 23.21 22.73 22.80 463,506 -0.18(-0.78%)
Aug 22, 2014 22.43 23.30 22.38 22.98 206,948 +0.69(+3.11%)
Aug 21, 2014 22.83 23.16 22.11 22.29 318,600 -0.38(-1.66%)
Aug 20, 2014 22.05 23.00 22.05 22.66 215,957 +0.62(+2.79%)
Aug 19, 2014 22.44 22.70 22.04 22.05 253,687 -0.29(-1.31%)
Aug 18, 2014 22.13 22.39 21.81 22.34 424,105 +0.44(+2.02%)
Aug 15, 2014 22.17 22.17 21.83 21.90 163,702 -0.02(-0.11%)
Aug 14, 2014 22.26 22.26 21.74 21.92 293,034 -0.23(-1.05%)
Aug 13, 2014 22.01 22.75 21.90 22.15 1,129,274 +0.99(+4.69%)
Aug 12, 2014 21.12 21.39 21.09 21.16 531,669 +0.09(+0.43%)
Aug 11, 2014 21.16 21.34 20.97 21.07 223,621 -0.13(-0.59%)
Aug 08, 2014 20.55 21.57 20.39 21.20 563,837 +0.58(+2.81%)
Aug 07, 2014 20.91 21.19 20.23 20.62 837,989 -0.24(-1.17%)
Aug 06, 2014 21.57 21.79 20.49 20.86 455,993 -0.74(-3.43%)
Aug 05, 2014 21.57 21.70 21.27 21.61 368,296 -0.20(-0.90%)
Aug 04, 2014 21.73 21.89 21.52 21.80 310,123 +0.22(+1.00%)
Aug 01, 2014 21.23 21.74 21.23 21.59 642,036 -0.02(-0.11%)
Jul 31, 2014 22.40 22.67 21.34 21.61 1,232,627 -0.99(-4.36%)
Jul 30, 2014 23.30 23.30 22.39 22.60 762,419 -0.62(-2.68%)
Jul 29, 2014 23.31 23.31 22.82 23.22 581,473 -0.28(-1.19%)
Jul 28, 2014 23.89 23.99 23.21 23.50 320,530 -0.27(-1.16%)
Jul 25, 2014 23.93 24.31 23.65 23.77 1,731,744 -0.16(-0.67%)
Jul 24, 2014 23.62 24.22 23.62 23.93 503,433 +0.17(+0.70%)
Jul 23, 2014 23.69 24.01 23.12 23.77 525,096 +0.06(+0.25%)
Jul 22, 2014 24.48 24.48 23.58 23.71 714,070 -0.37(-1.54%)
Jul 21, 2014 23.67 24.17 23.65 24.08 570,606 +0.24(+1.03%)
Jul 18, 2014 23.87 23.99 23.77 23.83 322,306 -0.14(-0.57%)
Jul 17, 2014 24.12 24.28 23.88 23.97 498,600 -0.15(-0.62%)
Jul 16, 2014 23.70 24.23 23.64 24.12 1,248,933 +0.69(+2.96%)
Jul 15, 2014 23.17 23.57 22.84 23.43 1,869,327 +0.35(+1.53%)
Jul 14, 2014 22.51 23.62 22.43 23.07 1,830,227 +0.70(+3.12%)
Jul 11, 2014 22.49 22.52 22.32 22.38 372,636 +0.02(+0.11%)
Jul 10, 2014 22.37 22.40 22.18 22.35 599,719 +0.02(+0.11%)
Jul 09, 2014 22.38 22.41 22.22 22.33 360,396 -0.01(-0.05%)
Jul 08, 2014 22.73 23.28 22.25 22.34 1,117,595 +0.01(+0.03%)
Jul 07, 2014 22.40 22.55 22.20 22.33 1,590,571 +0.07(+0.32%)
Jul 03, 2014 22.49 22.26 22.26 22.26 548,112 -0.02(-0.08%)
Jul 02, 2014 22.28 22.59 21.84 22.28 682,313 -0.05(-0.24%)
Jul 01, 2014 22.70 22.77 22.23 22.33 1,553,979 -0.26(-1.14%)
Jun 30, 2014 22.89 22.97 22.21 22.59 345,972 -0.15(-0.66%)
Jun 27, 2014 22.66 22.85 22.41 22.74 437,557 -0.05(-0.24%)
Jun 26, 2014 22.79 23.06 22.38 22.79 443,211 -0.04(-0.18%)
Jun 25, 2014 22.74 23.28 21.81 22.84 478,954 -0.10(-0.44%)
Jun 24, 2014 22.91 23.36 22.45 22.94 512,535 -0.49(-2.09%)
Jun 23, 2014 23.89 23.89 22.83 23.43 878,900 -0.47(-1.95%)
Jun 20, 2014 22.52 24.26 22.32 23.89 1,781,413 +1.58(+7.07%)
Jun 19, 2014 21.95 22.44 21.85 22.32 831,001 +0.27(+1.25%)
Jun 18, 2014 21.38 22.10 21.29 22.04 802,767 +0.24(+1.10%)
Jun 17, 2014 21.78 21.98 21.23 21.80 1,840,018 -0.01(-0.05%)
Jun 16, 2014 22.10 22.39 21.57 21.81 2,849,702 -0.29(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.