Skip to main content

Atlantica Yield Plc (NQ: AY )

27.48 -0.16 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.71 12.95 12.50 12.85 727,972 +0.15(+1.20%)
Jun 29, 2016 11.95 12.82 11.93 12.70 693,144 +0.85(+7.18%)
Jun 28, 2016 11.35 12.03 11.35 11.85 694,995 +0.60(+5.35%)
Jun 27, 2016 11.86 12.09 11.19 11.25 1,039,635 -0.75(-6.23%)
Jun 24, 2016 12.22 12.53 11.79 12.00 2,764,271 -0.81(-6.32%)
Jun 23, 2016 12.68 12.87 12.61 12.81 839,175 +0.26(+2.04%)
Jun 22, 2016 12.72 12.91 12.55 12.55 1,074,761 -0.10(-0.77%)
Jun 21, 2016 12.56 12.86 12.41 12.65 770,060 +0.14(+1.11%)
Jun 20, 2016 12.59 12.73 12.24 12.51 1,493,962 +0.10(+0.84%)
Jun 17, 2016 12.00 12.45 11.99 12.40 631,427 +0.41(+3.40%)
Jun 16, 2016 11.88 12.02 11.72 12.00 346,009 +0.12(+1.05%)
Jun 15, 2016 11.86 12.15 11.83 11.87 316,559 +0.05(+0.41%)
Jun 14, 2016 11.69 11.84 11.51 11.82 461,035 +0.06(+0.53%)
Jun 13, 2016 11.80 12.11 11.63 11.76 615,246 -0.07(-0.58%)
Jun 10, 2016 12.20 12.31 11.80 11.83 519,324 -0.51(-4.15%)
Jun 09, 2016 12.48 12.51 12.15 12.34 344,328 -0.10(-0.83%)
Jun 08, 2016 12.47 12.59 12.38 12.45 311,157 +0.04(+0.34%)
Jun 07, 2016 12.45 12.50 12.29 12.40 300,583 -0.02(-0.17%)
Jun 06, 2016 12.46 12.61 12.21 12.42 308,506 -0.03(-0.22%)
Jun 03, 2016 12.46 12.59 12.13 12.45 719,844 +0.03(+0.22%)
Jun 02, 2016 12.34 12.51 12.25 12.42 464,317 +0.08(+0.67%)
Jun 01, 2016 12.38 12.42 12.17 12.34 340,788 -0.10(-0.78%)
May 31, 2016 12.34 12.57 12.22 12.44 758,409 +0.10(+0.84%)
May 27, 2016 12.24 12.33 12.33 12.33 548,132 +0.16(+1.31%)
May 26, 2016 12.19 12.47 12.07 12.18 395,269 +0.06(+0.46%)
May 25, 2016 12.38 12.42 12.11 12.12 345,859 -0.19(-1.52%)
May 24, 2016 12.38 12.54 12.22 12.31 558,607 -0.07(-0.56%)
May 23, 2016 12.38 12.48 12.29 12.38 220,206 -0.04(-0.33%)
May 20, 2016 12.53 12.76 12.31 12.42 633,059 -0.03(-0.22%)
May 19, 2016 11.55 12.48 11.55 12.45 603,350 +0.80(+6.89%)
May 18, 2016 11.49 11.89 11.39 11.64 727,385 +0.13(+1.14%)
May 17, 2016 11.34 11.79 11.30 11.51 640,512 +0.11(+0.97%)
May 16, 2016 11.46 11.57 11.21 11.40 609,545 +0.02(+0.18%)
May 13, 2016 11.08 11.57 11.07 11.38 941,607 +0.24(+2.17%)
May 12, 2016 11.40 11.41 10.92 11.14 1,155,214 -0.21(-1.89%)
May 11, 2016 11.70 11.71 11.32 11.35 505,209 -0.39(-3.30%)
May 10, 2016 11.46 11.76 11.42 11.74 389,701 +0.28(+2.48%)
May 09, 2016 11.63 11.65 11.33 11.46 576,966 -0.19(-1.66%)
May 06, 2016 11.57 11.77 11.43 11.65 406,034 -0.02(-0.18%)
May 05, 2016 11.93 12.62 11.61 11.67 467,567 -0.10(-0.82%)
May 04, 2016 11.87 12.21 11.75 11.77 632,869 -0.12(-0.99%)
May 03, 2016 12.29 12.78 11.73 11.89 445,798 -0.49(-3.97%)
May 02, 2016 12.59 12.73 12.29 12.38 458,859 -0.10(-0.78%)
Apr 29, 2016 12.94 13.00 12.27 12.47 383,984 -0.42(-3.22%)
Apr 28, 2016 12.81 13.19 12.81 12.89 429,167 -0.08(-0.64%)
Apr 27, 2016 12.85 13.26 12.85 12.97 672,329 +0.11(+0.86%)
Apr 26, 2016 12.65 12.87 12.63 12.86 359,818 +0.24(+1.86%)
Apr 25, 2016 12.81 13.05 12.31 12.63 498,065 -0.29(-2.25%)
Apr 22, 2016 12.81 13.24 12.62 12.92 746,121 +0.08(+0.65%)
Apr 21, 2016 12.70 12.99 12.63 12.83 757,518 +0.09(+0.71%)
Apr 20, 2016 12.65 12.96 12.54 12.74 761,097 +0.09(+0.71%)
Apr 19, 2016 12.80 12.98 12.57 12.65 577,743 -0.13(-1.03%)
Apr 18, 2016 12.60 12.80 12.36 12.78 594,247 +0.04(+0.33%)
Apr 15, 2016 12.40 12.83 12.37 12.74 964,492 +0.27(+2.16%)
Apr 14, 2016 12.13 12.51 12.11 12.47 464,818 +0.40(+3.32%)
Apr 13, 2016 11.68 12.07 11.64 12.07 446,243 +0.28(+2.41%)
Apr 12, 2016 11.35 11.35 11.31 11.79 308,188 +0.38(+3.34%)
Apr 11, 2016 11.64 11.89 11.41 11.41 331,919 -0.17(-1.49%)
Apr 08, 2016 11.55 11.86 11.17 11.58 175,324 +0.15(+1.27%)
Apr 07, 2016 11.50 11.94 11.37 11.44 351,936 -0.13(-1.14%)
Apr 06, 2016 11.46 11.89 11.39 11.57 423,803 +0.17(+1.46%)
Apr 05, 2016 11.44 11.60 11.28 11.40 544,450 -0.11(-0.96%)
Apr 04, 2016 11.86 12.08 11.50 11.51 452,593 -0.37(-3.14%)
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.