Skip to main content

Atlantica Yield Plc (NQ: AY )

18.48 +0.30 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.22 16.33 16.33 16.33 437,377 +0.10(+0.63%)
Dec 30, 2014 15.76 16.44 15.76 16.23 494,194 +0.45(+2.84%)
Dec 29, 2014 15.24 16.23 15.23 15.78 3,802,781 +0.28(+1.81%)
Dec 26, 2014 15.51 15.67 15.40 15.50 284,400 +0.11(+0.74%)
Dec 24, 2014 15.47 15.39 15.39 15.39 280,824 +0.00(+0.00%)
Dec 23, 2014 15.29 15.50 15.13 15.39 439,740 +0.15(+0.98%)
Dec 22, 2014 15.29 15.52 15.20 15.24 506,425 -0.08(-0.55%)
Dec 19, 2014 15.34 15.60 15.28 15.32 1,663,611 -0.08(-0.54%)
Dec 18, 2014 15.62 16.30 15.28 15.41 1,054,456 -0.06(-0.39%)
Dec 17, 2014 15.13 15.49 15.01 15.47 1,568,641 +0.35(+2.29%)
Dec 16, 2014 15.49 15.89 15.07 15.12 658,530 -0.45(-2.88%)
Dec 15, 2014 15.55 15.77 15.12 15.57 424,889 +0.14(+0.93%)
Dec 12, 2014 15.86 16.04 15.17 15.43 3,484,224 -0.55(-3.44%)
Dec 11, 2014 15.73 16.14 15.37 15.98 2,758,537 -0.14(-0.85%)
Dec 10, 2014 16.07 16.36 15.95 16.11 929,873 -0.07(-0.41%)
Dec 09, 2014 16.04 16.24 15.61 16.18 860,027 -0.02(-0.15%)
Dec 08, 2014 16.86 17.00 16.18 16.20 1,450,059 -0.66(-3.90%)
Dec 05, 2014 16.48 17.16 16.48 16.86 1,246,921 +0.36(+2.21%)
Dec 04, 2014 16.50 17.47 16.33 16.50 1,068,093 -0.05(-0.29%)
Dec 03, 2014 16.66 16.72 16.15 16.54 1,485,616 -0.04(-0.22%)
Dec 02, 2014 15.62 16.97 15.46 16.58 2,150,980 +1.11(+7.19%)
Dec 01, 2014 16.85 17.05 15.33 15.47 2,623,456 -1.39(-8.26%)
Nov 28, 2014 17.81 17.81 16.70 16.86 569,961 -0.95(-5.34%)
Nov 26, 2014 17.75 17.81 17.81 17.81 276,810 +0.08(+0.44%)
Nov 25, 2014 17.40 17.81 17.24 17.73 267,910 +0.29(+1.65%)
Nov 24, 2014 17.41 17.67 17.33 17.45 465,666 +0.03(+0.17%)
Nov 21, 2014 17.48 17.63 17.04 17.42 590,079 +0.24(+1.39%)
Nov 20, 2014 17.29 17.39 17.04 17.18 458,417 -0.11(-0.62%)
Nov 19, 2014 16.87 17.52 16.65 17.28 694,695 +0.47(+2.77%)
Nov 18, 2014 16.78 17.14 16.59 16.82 2,369,961 +0.16(+0.93%)
Nov 17, 2014 16.86 17.58 16.44 16.66 2,360,891 +0.60(+3.72%)
Nov 14, 2014 14.35 16.25 12.56 16.07 10,319,900 -1.85(-10.31%)
Nov 13, 2014 19.29 19.29 15.73 17.91 2,412,004 -1.44(-7.45%)
Nov 12, 2014 19.02 19.40 18.57 19.35 676,718 +0.32(+1.70%)
Nov 11, 2014 19.44 19.44 18.71 19.03 577,896 -0.48(-2.48%)
Nov 10, 2014 19.46 19.61 19.14 19.51 862,582 +0.14(+0.74%)
Nov 07, 2014 19.47 19.65 19.07 19.37 591,813 -0.05(-0.25%)
Nov 06, 2014 18.83 19.53 18.54 19.42 818,087 +0.57(+3.01%)
Nov 05, 2014 18.67 18.96 18.27 18.85 1,923,810 +0.19(+0.99%)
Nov 04, 2014 20.19 20.32 18.33 18.67 1,346,739 -1.51(-7.47%)
Nov 03, 2014 19.51 20.23 19.25 20.17 587,854 +0.74(+3.82%)
Oct 31, 2014 20.14 20.33 19.40 19.43 717,495 -0.27(-1.37%)
Oct 30, 2014 19.78 19.99 19.19 19.70 538,972 -0.12(-0.60%)
Oct 29, 2014 19.92 19.98 19.12 19.82 276,499 +0.00(+0.00%)
Oct 28, 2014 19.65 19.98 19.32 19.82 537,373 +0.21(+1.07%)
Oct 27, 2014 19.41 19.57 18.88 19.61 428,696 +0.04(+0.21%)
Oct 24, 2014 19.58 20.01 19.29 19.57 206,870 +0.04(+0.21%)
Oct 23, 2014 19.23 20.16 19.06 19.53 474,145 +0.47(+2.45%)
Oct 22, 2014 19.54 19.62 18.82 19.06 433,394 -0.37(-1.91%)
Oct 21, 2014 18.93 20.15 18.93 19.43 699,482 +0.59(+3.11%)
Oct 20, 2014 19.03 19.37 18.77 18.85 518,033 -0.17(-0.88%)
Oct 17, 2014 18.87 19.69 18.87 19.01 756,822 +0.53(+2.85%)
Oct 16, 2014 17.54 18.70 17.54 18.49 676,848 +0.66(+3.69%)
Oct 15, 2014 17.80 18.13 17.12 17.83 1,241,766 -0.20(-1.13%)
Oct 14, 2014 18.53 18.97 17.96 18.03 610,416 -0.46(-2.49%)
Oct 13, 2014 18.56 19.14 18.43 18.49 598,830 -0.14(-0.74%)
Oct 10, 2014 18.65 19.29 17.95 18.63 1,200,140 -0.11(-0.57%)
Oct 09, 2014 19.48 19.66 18.64 18.74 940,509 -0.75(-3.84%)
Oct 08, 2014 19.52 19.89 19.34 19.48 831,810 -0.02(-0.09%)
Oct 07, 2014 19.86 19.96 19.30 19.50 647,341 -0.47(-2.36%)
Oct 06, 2014 20.32 20.42 18.69 19.98 444,154 -0.36(-1.76%)
Oct 03, 2014 19.97 20.47 19.29 20.33 907,595 +0.61(+3.09%)
Oct 02, 2014 20.41 20.57 18.99 19.72 1,584,343 -0.55(-2.71%)
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.