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 (%)
Apr 29, 2016 11.70 11.75 11.09 11.28 424,706 -0.38(-3.22%)
Apr 28, 2016 11.58 11.92 11.58 11.65 474,681 -0.08(-0.64%)
Apr 27, 2016 11.62 11.99 11.62 11.73 743,630 +0.10(+0.86%)
Apr 26, 2016 11.44 11.63 11.41 11.63 397,977 +0.21(+1.86%)
Apr 25, 2016 11.58 11.80 11.13 11.41 550,886 -0.26(-2.25%)
Apr 22, 2016 11.58 11.97 11.41 11.68 825,248 +0.08(+0.65%)
Apr 21, 2016 11.48 11.75 11.42 11.60 837,853 +0.08(+0.71%)
Apr 20, 2016 11.44 11.72 11.33 11.52 841,812 +0.08(+0.71%)
Apr 19, 2016 11.57 11.73 11.36 11.44 639,013 -0.12(-1.03%)
Apr 18, 2016 11.39 11.57 11.17 11.56 657,268 +0.04(+0.33%)
Apr 15, 2016 11.21 11.60 11.18 11.52 1,066,778 +0.24(+2.16%)
Apr 14, 2016 10.96 11.31 10.95 11.28 514,112 +0.36(+3.32%)
Apr 13, 2016 10.56 10.91 10.53 10.91 493,568 +0.26(+2.41%)
Apr 12, 2016 10.26 10.26 10.23 10.66 340,872 +0.34(+3.34%)
Apr 11, 2016 10.53 10.75 10.31 10.31 367,119 -0.16(-1.49%)
Apr 08, 2016 10.44 10.72 10.10 10.47 193,917 +0.13(+1.27%)
Apr 07, 2016 10.40 10.80 10.28 10.34 389,259 -0.12(-1.14%)
Apr 06, 2016 10.36 10.75 10.30 10.46 468,748 +0.15(+1.46%)
Apr 05, 2016 10.34 10.49 10.20 10.31 602,190 -0.10(-0.96%)
Apr 04, 2016 10.72 10.92 10.40 10.41 500,591 -0.34(-3.14%)
Apr 01, 2016 11.08 11.16 10.62 10.75 869,898 -0.38(-3.37%)
Mar 31, 2016 11.18 11.46 11.10 11.12 601,601 -0.07(-0.67%)
Mar 30, 2016 11.57 11.69 11.11 11.20 510,540 -0.34(-2.98%)
Mar 29, 2016 11.06 11.61 10.88 11.54 817,314 +0.44(+4.00%)
Mar 28, 2016 11.13 11.34 10.86 11.10 942,990 +0.11(+0.97%)
Mar 24, 2016 10.83 10.99 10.99 10.99 593,791 +0.10(+0.92%)
Mar 23, 2016 11.15 11.29 10.89 10.89 474,711 -0.33(-2.90%)
Mar 22, 2016 11.03 11.31 11.03 11.21 531,306 +0.12(+1.10%)
Mar 21, 2016 11.02 11.25 10.91 11.09 375,251 +0.09(+0.82%)
Mar 18, 2016 11.48 11.81 10.96 11.00 917,683 -0.39(-3.40%)
Mar 17, 2016 11.13 11.62 11.01 11.39 920,706 +0.27(+2.42%)
Mar 16, 2016 11.00 11.17 10.63 11.12 504,858 +0.04(+0.34%)
Mar 15, 2016 11.00 11.23 10.72 11.08 658,731 -0.03(-0.23%)
Mar 14, 2016 11.13 11.33 11.05 11.11 690,425 -0.07(-0.62%)
Mar 11, 2016 11.40 11.53 11.11 11.18 1,263,332 -0.08(-0.72%)
Mar 10, 2016 10.49 11.34 10.33 11.26 2,485,745 +0.78(+7.46%)
Mar 09, 2016 10.00 10.81 9.964 10.48 1,033,247 +0.48(+4.82%)
Mar 08, 2016 10.06 10.21 9.926 9.995 925,550 -0.17(-1.66%)
Mar 07, 2016 10.18 10.61 9.989 10.16 2,513,343 +0.16(+1.56%)
Mar 04, 2016 10.47 10.80 9.857 10.01 1,887,370 -0.47(-4.48%)
Mar 03, 2016 10.57 10.89 10.34 10.48 2,265,415 -0.10(-0.95%)
Mar 02, 2016 9.907 10.75 9.338 10.58 2,626,424 +0.64(+6.42%)
Mar 01, 2016 10.21 10.30 9.019 9.939 2,582,106 -0.55(-5.25%)
Feb 29, 2016 10.09 10.55 9.995 10.49 936,462 +0.38(+3.78%)
Feb 26, 2016 10.13 10.30 9.795 10.11 939,816 +0.06(+0.56%)
Feb 25, 2016 9.664 10.21 9.345 10.05 1,148,129 +0.36(+3.74%)
Feb 24, 2016 9.676 10.03 8.732 9.689 2,429,653 -0.12(-1.21%)
Feb 23, 2016 9.901 10.34 8.757 9.807 1,067,555 -0.18(-1.75%)
Feb 22, 2016 10.04 10.44 9.945 9.983 592,347 +0.00(+0.00%)
Feb 19, 2016 10.15 10.40 9.776 9.983 523,889 -0.18(-1.78%)
Feb 18, 2016 9.989 10.30 8.757 10.16 708,788 +0.27(+2.72%)
Feb 17, 2016 9.238 10.03 9.238 9.895 1,043,610 +0.76(+8.28%)
Feb 16, 2016 8.800 9.407 8.782 9.138 1,043,680 +0.55(+6.41%)
Feb 12, 2016 8.700 8.588 8.588 8.588 2,762,713 +0.05(+0.59%)
Feb 11, 2016 9.113 9.157 8.506 8.538 2,605,744 -0.76(-8.14%)
Feb 10, 2016 9.664 9.789 9.226 9.295 1,068,639 -0.28(-2.94%)
Feb 09, 2016 9.870 9.998 9.276 9.576 1,907,367 -0.44(-4.43%)
Feb 08, 2016 10.30 10.86 9.426 10.02 1,619,318 -0.57(-5.37%)
Feb 05, 2016 10.50 10.81 9.107 10.59 1,597,732 +0.05(+0.47%)
Feb 04, 2016 10.27 10.78 10.27 10.54 755,060 +0.26(+2.56%)
Feb 03, 2016 10.04 10.35 9.620 10.28 1,246,972 +0.33(+3.27%)
Feb 02, 2016 10.63 10.74 9.764 9.951 3,167,189 -0.84(-7.77%)
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.