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 30, 2016 12.38 12.38 12.38 0 +0.00(+0.00%)
Dec 29, 2016 12.15 12.44 12.15 12.38 725,171 +0.28(+2.33%)
Dec 28, 2016 12.52 12.53 12.05 12.10 603,194 -0.40(-3.17%)
Dec 27, 2016 12.39 12.58 12.39 12.50 258,156 +0.11(+0.88%)
Dec 23, 2016 12.39 12.39 12.39 0 +0.14(+1.15%)
Dec 22, 2016 12.31 12.31 12.22 12.25 355,828 -0.08(-0.62%)
Dec 21, 2016 12.45 12.51 12.31 12.33 572,828 -0.17(-1.33%)
Dec 20, 2016 12.50 12.67 12.44 12.49 767,010 +0.07(+0.57%)
Dec 19, 2016 12.05 12.43 12.03 12.42 737,616 +0.44(+3.69%)
Dec 16, 2016 11.62 12.07 11.61 11.98 1,529,466 +0.47(+4.06%)
Dec 15, 2016 11.44 11.60 11.31 11.51 766,310 +0.06(+0.50%)
Dec 14, 2016 11.46 11.62 11.35 11.46 865,790 +0.01(+0.06%)
Dec 13, 2016 11.52 11.70 11.40 11.45 651,364 -0.03(-0.22%)
Dec 12, 2016 11.62 11.74 11.37 11.48 738,760 -0.15(-1.32%)
Dec 09, 2016 11.64 11.74 11.61 11.63 740,205 +0.03(+0.22%)
Dec 08, 2016 11.17 11.61 11.14 11.60 623,199 +0.39(+3.48%)
Dec 07, 2016 11.13 11.26 10.98 11.21 1,074,683 +0.11(+0.98%)
Dec 06, 2016 11.10 11.21 10.98 11.10 1,566,151 -0.02(-0.17%)
Dec 05, 2016 11.48 11.51 11.07 11.12 1,461,030 -0.22(-1.97%)
Dec 02, 2016 11.39 11.55 11.34 11.35 911,735 -0.04(-0.39%)
Dec 01, 2016 11.65 11.74 11.35 11.39 1,020,034 -0.20(-1.77%)
Nov 30, 2016 11.70 11.86 11.60 11.60 973,019 -0.06(-0.49%)
Nov 29, 2016 12.09 12.19 11.63 11.65 1,440,762 -0.42(-3.45%)
Nov 28, 2016 11.96 12.22 11.95 12.07 1,448,131 +0.04(+0.33%)
Nov 25, 2016 12.03 12.25 11.90 12.03 541,797 -0.02(-0.16%)
Nov 23, 2016 12.05 12.05 12.05 0 +0.42(+3.60%)
Nov 22, 2016 11.47 11.66 11.41 11.63 599,355 +0.19(+1.66%)
Nov 21, 2016 11.31 11.47 11.21 11.44 449,350 +0.11(+0.95%)
Nov 18, 2016 11.40 11.54 11.27 11.33 523,962 -0.03(-0.22%)
Nov 17, 2016 11.45 11.54 11.21 11.36 857,693 -0.06(-0.56%)
Nov 16, 2016 11.46 11.52 11.24 11.42 830,338 -0.05(-0.44%)
Nov 15, 2016 11.41 11.50 11.26 11.47 657,528 +0.07(+0.61%)
Nov 14, 2016 10.77 11.47 10.63 11.40 1,225,555 +0.69(+6.39%)
Nov 11, 2016 10.69 10.86 10.50 10.72 1,158,967 +0.04(+0.36%)
Nov 10, 2016 10.98 10.98 10.62 10.68 1,437,246 -0.20(-1.81%)
Nov 09, 2016 11.33 11.40 10.73 10.88 1,705,111 -0.54(-4.72%)
Nov 08, 2016 11.40 11.47 11.33 11.41 562,523 +0.00(+0.00%)
Nov 07, 2016 11.52 11.52 11.26 11.41 377,851 +0.07(+0.61%)
Nov 04, 2016 10.68 11.52 10.68 11.35 1,151,424 +0.45(+4.14%)
Nov 03, 2016 11.07 11.08 10.86 10.89 379,754 -0.18(-1.66%)
Nov 02, 2016 11.21 11.27 10.96 11.08 398,622 -0.18(-1.58%)
Nov 01, 2016 11.43 11.45 11.22 11.26 400,601 -0.15(-1.33%)
Oct 31, 2016 11.28 11.52 11.20 11.41 501,239 +0.14(+1.24%)
Oct 28, 2016 11.31 11.35 11.19 11.27 337,726 -0.03(-0.22%)
Oct 27, 2016 11.29 11.38 11.16 11.29 581,397 +0.01(+0.06%)
Oct 26, 2016 11.57 11.57 11.17 11.29 470,437 -0.28(-2.41%)
Oct 25, 2016 11.74 11.74 11.54 11.57 416,097 -0.13(-1.14%)
Oct 24, 2016 11.88 11.95 11.64 11.70 442,195 -0.10(-0.81%)
Oct 21, 2016 11.70 11.85 11.42 11.80 490,292 -0.01(-0.11%)
Oct 20, 2016 11.84 11.91 11.76 11.81 430,831 -0.03(-0.27%)
Oct 19, 2016 11.74 11.99 11.74 11.84 389,125 +0.07(+0.59%)
Oct 18, 2016 11.59 11.80 11.48 11.77 403,910 +0.30(+2.66%)
Oct 17, 2016 11.47 11.53 11.42 11.47 247,786 +0.00(+0.00%)
Oct 14, 2016 11.47 11.57 11.40 11.47 464,387 +0.08(+0.72%)
Oct 13, 2016 11.18 11.48 11.18 11.38 343,880 +0.10(+0.84%)
Oct 12, 2016 11.59 11.59 11.21 11.29 723,496 -0.34(-2.89%)
Oct 11, 2016 11.74 11.74 11.57 11.62 353,993 -0.12(-1.03%)
Oct 10, 2016 11.80 11.92 11.71 11.74 317,593 +0.01(+0.11%)
Oct 07, 2016 11.92 12.05 11.73 11.73 424,533 -0.17(-1.39%)
Oct 06, 2016 12.08 12.09 11.88 11.90 404,716 -0.16(-1.32%)
Oct 05, 2016 11.89 12.14 11.88 12.06 883,121 +0.15(+1.23%)
Oct 04, 2016 12.11 12.11 11.85 11.91 1,103,220 -0.15(-1.26%)
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.