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 (%)
Jul 31, 2015 16.19 16.35 14.99 15.16 2,499,400 -1.00(-6.17%)
Jul 30, 2015 16.23 17.92 15.85 16.16 2,567,196 +0.03(+0.19%)
Jul 29, 2015 16.13 16.30 15.95 16.13 1,443,768 -0.06(-0.37%)
Jul 28, 2015 16.08 16.25 15.97 16.19 1,660,918 +0.12(+0.74%)
Jul 27, 2015 16.13 16.50 15.95 16.07 1,313,856 -0.11(-0.70%)
Jul 24, 2015 16.81 16.84 16.01 16.18 2,821,687 -0.79(-4.65%)
Jul 23, 2015 17.25 18.94 16.88 16.97 1,669,900 -0.29(-1.66%)
Jul 22, 2015 17.64 17.86 17.24 17.26 1,166,815 -0.36(-2.03%)
Jul 21, 2015 17.97 18.19 17.44 17.61 1,447,735 -0.20(-1.11%)
Jul 20, 2015 18.42 18.54 17.79 17.81 1,291,448 -0.60(-3.28%)
Jul 17, 2015 18.86 18.91 18.35 18.42 616,419 -0.41(-2.19%)
Jul 16, 2015 19.01 19.23 18.71 18.83 961,042 -0.11(-0.60%)
Jul 15, 2015 19.14 19.21 18.88 18.94 646,387 -0.27(-1.43%)
Jul 14, 2015 19.03 19.62 18.96 19.22 1,783,047 -0.07(-0.37%)
Jul 13, 2015 19.30 19.42 19.16 19.29 427,648 +0.04(+0.22%)
Jul 10, 2015 19.39 19.57 19.17 19.25 372,301 -0.01(-0.03%)
Jul 09, 2015 19.28 19.57 19.13 19.25 505,448 +0.16(+0.84%)
Jul 08, 2015 19.17 20.11 19.04 19.09 1,404,107 -0.20(-1.05%)
Jul 07, 2015 19.22 19.46 18.78 19.29 1,899,987 +0.18(+0.94%)
Jul 06, 2015 18.82 19.14 18.72 19.11 726,200 +0.20(+1.07%)
Jul 02, 2015 19.10 18.91 18.91 18.91 375,174 -0.18(-0.94%)
Jul 01, 2015 18.82 19.16 18.71 19.09 1,017,110 +0.38(+2.04%)
Jun 30, 2015 19.26 19.81 18.66 18.71 1,067,373 -0.54(-2.79%)
Jun 29, 2015 20.29 21.05 19.14 19.25 1,688,028 -0.98(-4.84%)
Jun 26, 2015 20.91 21.09 20.12 20.23 5,493,008 -0.70(-3.37%)
Jun 25, 2015 21.01 21.19 20.66 20.93 510,531 +0.02(+0.09%)
Jun 24, 2015 21.07 21.16 20.65 20.91 639,965 -0.19(-0.91%)
Jun 23, 2015 21.56 21.61 21.10 21.10 712,852 -0.54(-2.51%)
Jun 22, 2015 21.66 22.02 21.46 21.65 760,724 +0.07(+0.33%)
Jun 19, 2015 21.80 21.88 21.53 21.58 933,479 -0.27(-1.26%)
Jun 18, 2015 21.89 22.05 21.74 21.85 520,990 -0.07(-0.30%)
Jun 17, 2015 21.83 22.03 21.75 21.92 457,637 +0.13(+0.58%)
Jun 16, 2015 21.46 21.83 21.32 21.79 998,629 +0.21(+1.00%)
Jun 15, 2015 20.97 21.70 20.94 21.58 761,366 +0.36(+1.72%)
Jun 12, 2015 21.38 21.53 21.06 21.21 504,143 -0.29(-1.33%)
Jun 11, 2015 21.50 21.64 21.32 21.50 323,294 +0.04(+0.19%)
Jun 10, 2015 21.35 21.60 21.19 21.46 879,955 +0.19(+0.87%)
Jun 09, 2015 21.20 21.34 20.93 21.27 587,501 -0.04(-0.17%)
Jun 08, 2015 21.53 21.68 21.25 21.31 523,097 -0.32(-1.46%)
Jun 05, 2015 21.80 21.80 21.24 21.62 573,877 -0.05(-0.22%)
Jun 04, 2015 22.04 22.04 21.56 21.67 728,201 -0.37(-1.68%)
Jun 03, 2015 22.41 22.62 21.95 22.04 598,182 -0.39(-1.76%)
Jun 02, 2015 22.58 22.59 22.24 22.44 600,710 -0.32(-1.42%)
Jun 01, 2015 23.13 23.13 22.41 22.76 488,521 -0.20(-0.88%)
May 29, 2015 23.06 23.10 22.73 22.96 444,600 -0.22(-0.93%)
May 28, 2015 22.98 23.20 22.82 23.18 540,043 +0.11(+0.47%)
May 27, 2015 22.84 23.09 22.63 23.07 454,632 +0.13(+0.55%)
May 26, 2015 22.88 23.10 22.51 22.94 413,232 +0.01(+0.03%)
May 22, 2015 22.75 22.94 22.94 22.94 2,386,148 +0.24(+1.08%)
May 21, 2015 22.93 23.10 22.59 22.69 820,851 -0.19(-0.84%)
May 20, 2015 22.39 23.12 22.24 22.88 1,141,006 +0.64(+2.87%)
May 19, 2015 22.04 22.44 21.95 22.24 814,667 -0.02(-0.08%)
May 18, 2015 22.22 22.38 22.03 22.26 771,117 +0.00(+0.00%)
May 15, 2015 22.22 22.67 22.18 22.26 512,160 +0.08(+0.38%)
May 14, 2015 21.87 22.25 21.77 22.18 529,323 +0.41(+1.87%)
May 13, 2015 21.96 22.24 21.53 21.77 482,558 +0.02(+0.08%)
May 12, 2015 21.61 21.89 21.46 21.75 557,728 +0.15(+0.69%)
May 11, 2015 22.20 22.40 21.35 21.61 873,397 +0.46(+2.18%)
May 08, 2015 20.52 21.25 20.52 21.15 423,180 +0.73(+3.60%)
May 07, 2015 19.91 20.46 19.72 20.41 866,019 +0.38(+1.88%)
May 06, 2015 20.51 20.61 19.77 20.03 350,475 -0.35(-1.70%)
May 05, 2015 20.23 20.59 20.12 20.38 1,201,887 +0.04(+0.21%)
May 04, 2015 19.98 20.37 19.98 20.34 332,192 +0.31(+1.55%)
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.