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 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%)
May 01, 2015 20.25 20.25 19.81 20.03 352,894 -0.23(-1.12%)
Apr 30, 2015 20.51 20.66 20.01 20.26 561,601 -0.33(-1.60%)
Apr 29, 2015 20.64 20.83 20.54 20.58 289,440 -0.20(-0.98%)
Apr 28, 2015 20.78 20.86 20.65 20.79 222,571 +0.04(+0.20%)
Apr 27, 2015 20.70 21.10 20.64 20.75 261,314 +0.00(+0.00%)
Apr 24, 2015 20.91 21.01 20.67 20.75 256,476 -0.07(-0.34%)
Apr 23, 2015 21.08 21.09 20.76 20.82 320,960 -0.20(-0.94%)
Apr 22, 2015 21.09 21.22 20.72 21.01 245,436 -0.02(-0.09%)
Apr 21, 2015 21.08 21.20 20.91 21.03 440,296 -0.04(-0.17%)
Apr 20, 2015 21.04 21.17 20.96 21.07 519,232 +0.16(+0.74%)
Apr 17, 2015 21.01 21.23 20.86 20.91 310,083 -0.25(-1.17%)
Apr 16, 2015 21.16 21.31 21.07 21.16 247,055 -0.07(-0.32%)
Apr 15, 2015 21.18 21.43 21.10 21.23 996,075 +0.19(+0.88%)
Apr 14, 2015 21.15 21.22 20.90 21.04 837,947 -0.13(-0.59%)
Apr 13, 2015 21.09 21.47 21.02 21.17 428,102 +0.16(+0.77%)
Apr 10, 2015 20.86 21.46 20.68 21.01 937,590 +0.30(+1.44%)
Apr 09, 2015 20.57 20.95 20.44 20.71 1,609,077 +0.16(+0.76%)
Apr 08, 2015 20.35 20.67 20.26 20.55 919,171 +0.12(+0.58%)
Apr 07, 2015 20.39 20.79 20.39 20.43 598,105 -0.02(-0.12%)
Apr 06, 2015 20.41 20.85 20.35 20.46 250,204 -0.02(-0.12%)
Apr 02, 2015 20.47 20.48 20.48 20.48 435,443 +0.09(+0.44%)
Apr 01, 2015 20.21 20.67 20.18 20.39 489,835 +0.22(+1.07%)
Mar 31, 2015 19.98 20.21 19.65 20.18 466,958 +0.06(+0.30%)
Mar 30, 2015 20.27 20.50 20.00 20.12 621,650 -0.11(-0.56%)
Mar 27, 2015 19.72 20.27 19.51 20.23 1,278,490 +0.79(+4.06%)
Mar 26, 2015 19.40 19.59 19.11 19.44 268,439 -0.07(-0.34%)
Mar 25, 2015 20.03 20.15 19.41 19.51 537,709 -0.43(-2.16%)
Mar 24, 2015 20.05 20.16 19.77 19.94 168,910 -0.18(-0.89%)
Mar 23, 2015 20.30 20.47 19.87 20.12 397,922 -0.19(-0.94%)
Mar 20, 2015 20.00 20.42 19.72 20.31 952,117 +0.48(+2.44%)
Mar 19, 2015 20.18 20.30 19.59 19.83 408,593 -0.46(-2.27%)
Mar 18, 2015 19.87 20.54 19.45 20.29 454,426 +0.31(+1.55%)
Mar 17, 2015 19.68 20.18 19.68 19.97 382,999 +0.36(+1.83%)
Mar 16, 2015 19.60 19.78 19.21 19.62 316,959 +0.36(+1.86%)
Mar 13, 2015 19.88 20.12 19.08 19.26 835,669 -0.58(-2.92%)
Mar 12, 2015 19.52 19.92 19.43 19.84 289,414 +0.46(+2.37%)
Mar 11, 2015 19.47 19.59 19.28 19.38 322,308 -0.04(-0.22%)
Mar 10, 2015 19.53 19.65 19.26 19.42 632,177 -0.17(-0.88%)
Mar 09, 2015 19.70 20.07 19.57 19.59 530,363 -0.13(-0.67%)
Mar 06, 2015 19.79 20.23 19.48 19.72 613,974 -0.23(-1.17%)
Mar 05, 2015 19.55 20.25 19.41 19.96 711,063 +0.47(+2.42%)
Mar 04, 2015 19.44 19.48 19.28 19.48 744,159 +0.01(+0.03%)
Mar 03, 2015 19.34 19.70 19.34 19.48 985,241 +0.02(+0.12%)
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.