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 (%)
May 31, 2017 13.43 13.72 13.21 13.70 1,277,777 +0.24(+1.75%)
May 30, 2017 13.41 13.63 13.13 13.46 1,325,534 +0.01(+0.05%)
May 26, 2017 13.31 13.55 13.20 13.45 685,103 +0.08(+0.59%)
May 25, 2017 13.43 13.55 13.36 13.38 1,090,430 +0.01(+0.05%)
May 24, 2017 13.25 13.47 13.19 13.37 970,111 +0.19(+1.48%)
May 23, 2017 13.10 13.51 13.05 13.17 1,654,472 +0.13(+0.99%)
May 22, 2017 12.82 13.07 12.76 13.05 709,061 +0.18(+1.41%)
May 19, 2017 12.77 12.95 12.77 12.86 615,416 +0.10(+0.81%)
May 18, 2017 12.97 13.02 12.75 12.76 565,870 -0.25(-1.89%)
May 17, 2017 12.86 13.10 12.73 13.01 1,008,809 +0.10(+0.80%)
May 16, 2017 12.64 13.01 12.60 12.90 1,480,200 -0.38(-2.88%)
May 15, 2017 12.94 13.36 12.93 13.28 985,707 +0.40(+3.12%)
May 12, 2017 12.64 12.95 12.58 12.88 675,553 +0.29(+2.26%)
May 11, 2017 12.74 12.77 12.55 12.60 756,334 -0.12(-0.92%)
May 10, 2017 12.73 12.82 12.70 12.71 607,996 +0.00(+0.00%)
May 09, 2017 12.99 13.04 12.65 12.71 817,962 -0.32(-2.48%)
May 08, 2017 13.25 13.25 12.98 13.04 799,773 -0.17(-1.28%)
May 05, 2017 13.05 13.27 13.02 13.21 440,181 +0.14(+1.04%)
May 04, 2017 12.97 13.14 12.95 13.07 677,455 +0.12(+0.90%)
May 03, 2017 13.19 13.30 12.93 12.95 434,358 -0.24(-1.82%)
May 02, 2017 13.27 13.40 13.16 13.19 510,619 -0.10(-0.78%)
May 01, 2017 13.51 13.62 13.27 13.30 628,530 -0.20(-1.49%)
Apr 28, 2017 13.60 13.60 13.26 13.50 925,745 -0.06(-0.43%)
Apr 27, 2017 13.44 13.59 13.35 13.56 1,642,870 +0.21(+1.55%)
Apr 26, 2017 13.27 13.43 13.18 13.35 850,750 +0.14(+1.08%)
Apr 25, 2017 13.21 13.38 13.07 13.21 1,176,248 +0.05(+0.39%)
Apr 24, 2017 13.19 13.28 13.13 13.16 627,969 +0.10(+0.79%)
Apr 21, 2017 13.08 13.09 12.96 13.05 574,746 +0.01(+0.10%)
Apr 20, 2017 13.26 13.26 12.97 13.04 589,317 -0.15(-1.13%)
Apr 19, 2017 13.50 13.54 13.12 13.19 732,638 -0.24(-1.79%)
Apr 18, 2017 13.58 13.64 13.37 13.43 866,034 -0.17(-1.29%)
Apr 17, 2017 13.39 13.61 13.32 13.60 591,829 +0.29(+2.14%)
Apr 13, 2017 13.49 13.61 13.31 13.32 558,639 -0.21(-1.58%)
Apr 12, 2017 13.23 13.60 13.23 13.53 551,264 +0.23(+1.75%)
Apr 11, 2017 13.16 13.36 13.01 13.30 816,989 +0.08(+0.64%)
Apr 10, 2017 13.28 13.38 13.12 13.21 804,447 +0.00(+0.00%)
Apr 07, 2017 13.48 13.60 13.20 13.21 1,156,235 -0.30(-2.25%)
Apr 06, 2017 13.61 13.68 13.47 13.52 438,539 -0.07(-0.52%)
Apr 05, 2017 13.63 13.90 13.55 13.59 958,844 -0.01(-0.09%)
Apr 04, 2017 13.45 13.62 13.32 13.60 398,807 +0.12(+0.91%)
Apr 03, 2017 13.63 13.63 13.46 13.48 395,121 -0.10(-0.72%)
Mar 31, 2017 13.51 13.66 13.51 13.58 528,030 +0.01(+0.10%)
Mar 30, 2017 13.78 13.78 13.54 13.56 426,237 -0.21(-1.50%)
Mar 29, 2017 13.59 13.78 13.51 13.77 581,113 +0.17(+1.29%)
Mar 28, 2017 13.69 13.80 13.50 13.60 698,823 -0.14(-0.99%)
Mar 27, 2017 13.86 14.12 13.71 13.73 503,972 -0.18(-1.30%)
Mar 24, 2017 13.74 14.01 13.71 13.91 559,360 +0.17(+1.23%)
Mar 23, 2017 13.64 13.83 13.55 13.74 515,026 +0.13(+0.95%)
Mar 22, 2017 13.59 13.75 13.56 13.62 610,165 +0.08(+0.62%)
Mar 21, 2017 13.72 13.76 13.52 13.53 475,644 -0.15(-1.09%)
Mar 20, 2017 14.08 14.11 13.68 13.68 416,427 -0.36(-2.54%)
Mar 17, 2017 13.76 14.25 13.71 14.04 1,223,763 +0.11(+0.79%)
Mar 16, 2017 13.85 14.02 13.85 13.93 830,171 +0.14(+0.99%)
Mar 15, 2017 13.60 13.84 13.57 13.79 985,239 +0.22(+1.62%)
Mar 14, 2017 13.58 13.62 13.47 13.57 319,831 -0.06(-0.43%)
Mar 13, 2017 13.73 13.76 13.51 13.63 692,449 -0.09(-0.66%)
Mar 10, 2017 13.49 13.73 13.48 13.72 496,058 +0.34(+2.57%)
Mar 09, 2017 13.39 13.54 13.33 13.38 1,039,955 -0.03(-0.24%)
Mar 08, 2017 13.43 13.52 13.21 13.41 840,965 -0.06(-0.48%)
Mar 07, 2017 13.44 13.53 13.37 13.47 422,218 +0.05(+0.34%)
Mar 06, 2017 13.47 13.58 13.33 13.43 410,544 -0.03(-0.19%)
Mar 03, 2017 13.47 13.49 13.34 13.45 624,645 +0.05(+0.34%)
Mar 02, 2017 13.49 13.58 13.23 13.41 727,964 -0.02(-0.14%)
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.