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

Atlantica Yield Plc (NQ: AY )

20.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 29, 2016 10.08 10.54 9.986 10.48 937,340 +0.38(+3.77%)
Feb 26, 2016 10.12 10.29 9.786 10.10 940,697 +0.06(+0.56%)
Feb 25, 2016 9.654 10.20 9.336 10.04 1,149,206 +0.36(+3.74%)
Feb 24, 2016 9.667 10.02 8.723 9.679 2,431,930 -0.12(-1.21%)
Feb 23, 2016 9.892 10.33 8.748 9.798 1,068,556 -0.17(-1.75%)
Feb 22, 2016 10.03 10.43 9.936 9.973 592,903 +0.00(+0.00%)
Feb 19, 2016 10.14 10.39 9.767 9.973 524,380 -0.18(-1.78%)
Feb 18, 2016 9.979 10.29 8.748 10.15 709,452 +0.27(+2.72%)
Feb 17, 2016 9.230 10.02 9.230 9.886 1,044,588 +0.76(+8.28%)
Feb 16, 2016 8.792 9.398 8.773 9.130 1,044,659 +0.55(+6.41%)
Feb 12, 2016 8.692 8.580 8.580 8.580 2,765,303 +0.05(+0.59%)
Feb 11, 2016 9.105 9.148 8.498 8.530 2,608,186 -0.76(-8.14%)
Feb 10, 2016 9.654 9.779 9.217 9.286 1,069,641 -0.28(-2.94%)
Feb 09, 2016 9.861 9.989 9.267 9.567 1,909,155 -0.44(-4.43%)
Feb 08, 2016 10.29 10.85 9.417 10.01 1,620,835 -0.57(-5.37%)
Feb 05, 2016 10.49 10.80 9.098 10.58 1,599,230 +0.05(+0.47%)
Feb 04, 2016 10.26 10.77 10.26 10.53 755,768 +0.26(+2.56%)
Feb 03, 2016 10.03 10.34 9.611 10.27 1,248,140 +0.32(+3.27%)
Feb 02, 2016 10.62 10.73 9.754 9.942 3,170,158 -0.84(-7.77%)
Feb 01, 2016 10.52 10.85 10.33 10.78 1,546,864 +0.19(+1.77%)
Jan 29, 2016 11.20 11.57 9.130 10.59 4,280,978 -0.53(-4.78%)
Jan 28, 2016 11.09 11.24 10.90 11.12 709,708 +0.22(+2.01%)
Jan 27, 2016 10.96 11.04 10.70 10.90 929,250 -0.07(-0.63%)
Jan 26, 2016 11.00 11.25 10.92 10.97 1,037,699 +0.00(+0.00%)
Jan 25, 2016 11.24 11.53 10.81 10.97 1,023,443 -0.44(-3.89%)
Jan 22, 2016 11.07 11.42 10.87 11.42 907,352 +0.59(+5.49%)
Jan 21, 2016 10.76 11.78 10.57 10.82 2,289,407 +0.04(+0.41%)
Jan 20, 2016 10.30 10.80 10.04 10.78 1,980,471 +0.29(+2.80%)
Jan 19, 2016 10.50 10.72 10.21 10.49 1,178,864 +0.10(+0.96%)
Jan 15, 2016 10.47 10.39 10.39 10.39 2,140,069 -0.42(-3.88%)
Jan 14, 2016 10.88 11.02 10.49 10.80 1,271,455 +0.02(+0.17%)
Jan 13, 2016 11.10 11.19 10.70 10.79 1,830,370 -0.21(-1.88%)
Jan 12, 2016 11.07 11.26 10.80 10.99 1,321,133 +0.01(+0.11%)
Jan 11, 2016 11.15 11.16 10.79 10.98 794,599 -0.05(-0.45%)
Jan 08, 2016 10.99 11.26 10.74 11.03 763,998 +0.09(+0.86%)
Jan 07, 2016 11.06 11.20 10.92 10.94 972,005 -0.31(-2.72%)
Jan 06, 2016 11.39 11.54 11.10 11.24 968,907 -0.24(-2.07%)
Jan 05, 2016 11.71 11.71 11.07 11.48 1,174,420 -0.16(-1.34%)
Jan 04, 2016 11.83 11.99 11.40 11.64 2,592,681 -0.42(-3.47%)
Dec 31, 2015 12.06 12.05 12.05 12.05 1,199,898 +0.04(+0.36%)
Dec 30, 2015 11.87 12.06 11.77 12.01 990,335 +0.07(+0.58%)
Dec 29, 2015 11.90 11.95 11.61 11.94 936,557 +0.06(+0.47%)
Dec 28, 2015 11.77 11.94 11.65 11.89 850,354 +0.03(+0.21%)
Dec 24, 2015 11.80 11.86 11.86 11.86 372,227 +0.10(+0.85%)
Dec 23, 2015 11.59 11.80 11.47 11.76 1,330,618 +0.23(+1.95%)
Dec 22, 2015 11.57 11.64 11.05 11.54 1,401,711 +0.04(+0.33%)
Dec 21, 2015 11.12 11.56 10.96 11.50 1,371,740 +0.36(+3.25%)
Dec 18, 2015 10.81 11.25 10.52 11.14 4,032,390 +0.33(+3.01%)
Dec 17, 2015 10.63 10.99 10.43 10.81 4,375,243 +0.17(+1.59%)
Dec 16, 2015 10.20 10.84 10.12 10.64 5,495,167 +0.65(+6.50%)
Dec 15, 2015 9.292 10.24 9.186 9.992 3,203,101 +0.81(+8.78%)
Dec 14, 2015 9.380 9.405 8.992 9.186 3,620,899 -0.19(-2.07%)
Dec 11, 2015 9.405 9.630 9.080 9.380 5,042,788 -0.21(-2.21%)
Dec 10, 2015 9.011 9.692 9.011 9.592 2,558,443 +0.56(+6.23%)
Dec 09, 2015 8.811 9.330 8.811 9.030 3,786,558 +0.19(+2.12%)
Dec 08, 2015 8.661 9.130 8.442 8.842 3,501,130 +0.00(+0.00%)
Dec 07, 2015 9.148 9.155 8.592 8.842 4,219,094 -0.42(-4.59%)
Dec 04, 2015 9.517 9.679 9.230 9.267 7,450,337 -0.26(-2.75%)
Dec 03, 2015 9.511 10.20 9.436 9.530 4,475,293 +0.03(+0.33%)
Dec 02, 2015 9.986 10.01 9.380 9.498 4,684,393 -0.51(-5.12%)
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.