Skip to main content

Atlantica Yield Plc (NQ: AY )

18.33 +0.15 (+0.83%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.84 13.84 13.61 13.79 680,822 +0.03(+0.19%)
Aug 30, 2017 13.97 13.97 13.74 13.77 339,267 -0.16(-1.15%)
Aug 29, 2017 13.87 13.98 13.82 13.93 379,055 -0.01(-0.09%)
Aug 28, 2017 14.10 14.10 13.87 13.94 411,941 -0.08(-0.56%)
Aug 25, 2017 13.91 14.06 13.81 14.02 609,662 +0.15(+1.09%)
Aug 24, 2017 14.02 14.05 13.81 13.87 488,194 -0.11(-0.80%)
Aug 23, 2017 14.06 14.21 13.95 13.98 438,213 -0.09(-0.61%)
Aug 22, 2017 14.00 14.16 14.00 14.06 385,774 +0.08(+0.56%)
Aug 21, 2017 13.82 14.02 13.78 13.99 714,995 +0.24(+1.72%)
Aug 18, 2017 13.74 13.98 13.64 13.75 775,974 -0.02(-0.14%)
Aug 17, 2017 13.96 14.10 13.75 13.77 588,802 -0.23(-1.64%)
Aug 16, 2017 14.11 14.22 13.89 14.00 488,978 +0.03(+0.23%)
Aug 15, 2017 13.99 14.03 13.87 13.97 366,116 -0.05(-0.37%)
Aug 14, 2017 13.82 14.03 13.82 14.02 360,412 +0.16(+1.14%)
Aug 11, 2017 13.84 13.90 13.73 13.86 500,818 +0.03(+0.19%)
Aug 10, 2017 13.89 13.95 13.70 13.83 1,058,693 -0.07(-0.47%)
Aug 09, 2017 14.28 14.33 13.78 13.90 1,422,365 -0.37(-2.62%)
Aug 08, 2017 14.41 14.52 14.22 14.27 854,270 -0.16(-1.09%)
Aug 07, 2017 14.43 14.65 14.32 14.43 497,403 -0.05(-0.36%)
Aug 04, 2017 14.87 14.87 14.31 14.48 581,535 -0.08(-0.54%)
Aug 03, 2017 14.44 14.62 14.27 14.56 1,190,236 +0.23(+1.60%)
Aug 02, 2017 14.16 14.34 14.15 14.33 550,771 +0.18(+1.25%)
Aug 01, 2017 14.21 14.25 14.14 14.16 357,011 -0.03(-0.19%)
Jul 31, 2017 14.42 14.42 14.11 14.18 802,833 -0.18(-1.28%)
Jul 28, 2017 13.82 14.39 13.81 14.37 1,321,024 +0.56(+4.09%)
Jul 27, 2017 13.70 13.96 13.69 13.80 1,167,968 +0.17(+1.25%)
Jul 26, 2017 13.64 13.71 13.59 13.63 372,535 -0.01(-0.05%)
Jul 25, 2017 13.72 13.79 13.61 13.64 466,855 -0.07(-0.48%)
Jul 24, 2017 13.67 13.76 13.54 13.70 527,829 +0.05(+0.34%)
Jul 21, 2017 13.63 13.68 13.54 13.66 688,642 +0.07(+0.53%)
Jul 20, 2017 13.64 13.76 13.54 13.59 694,259 -0.04(-0.29%)
Jul 19, 2017 13.74 13.85 13.54 13.62 826,297 -0.13(-0.95%)
Jul 18, 2017 13.38 13.87 13.35 13.76 1,309,000 +0.37(+2.74%)
Jul 17, 2017 13.38 13.57 13.28 13.39 942,013 +0.06(+0.44%)
Jul 14, 2017 13.28 13.39 13.26 13.33 643,114 +0.07(+0.54%)
Jul 13, 2017 13.37 13.47 13.23 13.26 1,080,651 -0.05(-0.39%)
Jul 12, 2017 13.25 13.89 13.24 13.31 990,374 +0.18(+1.40%)
Jul 11, 2017 13.20 13.28 13.09 13.13 1,122,175 -0.08(-0.60%)
Jul 10, 2017 13.30 13.35 13.13 13.20 1,131,323 -0.05(-0.40%)
Jul 07, 2017 13.36 13.55 13.24 13.26 1,263,895 -0.11(-0.83%)
Jul 06, 2017 13.58 13.66 13.32 13.37 1,177,534 -0.20(-1.45%)
Jul 05, 2017 13.71 13.89 13.47 13.57 1,671,701 -0.27(-1.94%)
Jul 03, 2017 14.02 14.14 13.79 13.83 347,511 -0.18(-1.31%)
Jun 30, 2017 14.05 14.11 13.81 14.02 886,193 -0.03(-0.19%)
Jun 29, 2017 13.78 14.08 13.65 14.04 1,270,940 +0.22(+1.57%)
Jun 28, 2017 14.03 14.29 13.80 13.83 1,056,052 -0.14(-0.99%)
Jun 27, 2017 14.06 14.07 13.78 13.97 970,465 -0.14(-0.98%)
Jun 26, 2017 14.03 14.23 13.89 14.10 2,392,979 +0.16(+1.18%)
Jun 23, 2017 14.29 13.94 14,230,449 +0.70(+5.25%)
Jun 22, 2017 13.22 13.38 13.16 13.24 1,561,204 +0.05(+0.35%)
Jun 21, 2017 13.36 13.37 13.11 13.20 1,043,710 -0.11(-0.84%)
Jun 20, 2017 13.46 13.46 13.16 13.31 699,598 -0.12(-0.93%)
Jun 19, 2017 13.51 13.55 13.30 13.43 637,932 -0.01(-0.10%)
Jun 16, 2017 13.52 13.59 13.25 13.45 1,051,589 -0.16(-1.16%)
Jun 15, 2017 13.65 13.71 13.54 13.60 815,520 -0.06(-0.43%)
Jun 14, 2017 14.04 14.07 13.52 13.66 1,205,982 -0.31(-2.25%)
Jun 13, 2017 13.97 14.16 13.86 13.98 1,388,061 +0.07(+0.47%)
Jun 12, 2017 13.78 13.98 13.75 13.91 1,371,827 +0.13(+0.95%)
Jun 09, 2017 13.81 13.86 13.69 13.78 909,419 -0.01(-0.05%)
Jun 08, 2017 13.70 13.95 13.61 13.79 1,649,078 +0.05(+0.38%)
Jun 07, 2017 13.72 13.89 13.70 13.74 1,608,868 +0.02(+0.14%)
Jun 06, 2017 13.62 13.75 13.52 13.72 396,234 +0.09(+0.63%)
Jun 05, 2017 13.73 13.73 13.58 13.63 694,346 -0.14(-1.00%)
Jun 02, 2017 13.84 13.90 13.61 13.77 1,303,246 -0.03(-0.19%)
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.