Skip to main content

Atlantica Yield Plc (NQ: AY )

20.00 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.20 11.57 9.130 10.59 4,280,978 -0.53(-4.78%)
Jan 28, 2016 11.09 11.24 10.90 11.12 709,708 +0.22(+2.01%)
Jan 27, 2016 10.96 11.04 10.70 10.90 929,250 -0.07(-0.63%)
Jan 26, 2016 11.00 11.25 10.92 10.97 1,037,699 +0.00(+0.00%)
Jan 25, 2016 11.24 11.53 10.81 10.97 1,023,443 -0.44(-3.89%)
Jan 22, 2016 11.07 11.42 10.87 11.42 907,352 +0.59(+5.49%)
Jan 21, 2016 10.76 11.78 10.57 10.82 2,289,407 +0.04(+0.41%)
Jan 20, 2016 10.30 10.80 10.04 10.78 1,980,471 +0.29(+2.80%)
Jan 19, 2016 10.50 10.72 10.21 10.49 1,178,864 +0.10(+0.96%)
Jan 15, 2016 10.47 10.39 10.39 10.39 2,140,069 -0.42(-3.88%)
Jan 14, 2016 10.88 11.02 10.49 10.80 1,271,455 +0.02(+0.17%)
Jan 13, 2016 11.10 11.19 10.70 10.79 1,830,370 -0.21(-1.88%)
Jan 12, 2016 11.07 11.26 10.80 10.99 1,321,133 +0.01(+0.11%)
Jan 11, 2016 11.15 11.16 10.79 10.98 794,599 -0.05(-0.45%)
Jan 08, 2016 10.99 11.26 10.74 11.03 763,998 +0.09(+0.86%)
Jan 07, 2016 11.06 11.20 10.92 10.94 972,005 -0.31(-2.72%)
Jan 06, 2016 11.39 11.54 11.10 11.24 968,907 -0.24(-2.07%)
Jan 05, 2016 11.71 11.71 11.07 11.48 1,174,420 -0.16(-1.34%)
Jan 04, 2016 11.83 11.99 11.40 11.64 2,592,681 -0.42(-3.47%)
Dec 31, 2015 12.06 12.05 12.05 12.05 1,199,898 +0.04(+0.36%)
Dec 30, 2015 11.87 12.06 11.77 12.01 990,335 +0.07(+0.58%)
Dec 29, 2015 11.90 11.95 11.61 11.94 936,557 +0.06(+0.47%)
Dec 28, 2015 11.77 11.94 11.65 11.89 850,354 +0.03(+0.21%)
Dec 24, 2015 11.80 11.86 11.86 11.86 372,227 +0.10(+0.85%)
Dec 23, 2015 11.59 11.80 11.47 11.76 1,330,618 +0.23(+1.95%)
Dec 22, 2015 11.57 11.64 11.05 11.54 1,401,711 +0.04(+0.33%)
Dec 21, 2015 11.12 11.56 10.96 11.50 1,371,740 +0.36(+3.25%)
Dec 18, 2015 10.81 11.25 10.52 11.14 4,032,390 +0.33(+3.01%)
Dec 17, 2015 10.63 10.99 10.43 10.81 4,375,243 +0.17(+1.59%)
Dec 16, 2015 10.20 10.84 10.12 10.64 5,495,167 +0.65(+6.50%)
Dec 15, 2015 9.292 10.24 9.186 9.992 3,203,101 +0.81(+8.78%)
Dec 14, 2015 9.380 9.405 8.992 9.186 3,620,899 -0.19(-2.07%)
Dec 11, 2015 9.405 9.630 9.080 9.380 5,042,788 -0.21(-2.21%)
Dec 10, 2015 9.011 9.692 9.011 9.592 2,558,443 +0.56(+6.23%)
Dec 09, 2015 8.811 9.330 8.811 9.030 3,786,558 +0.19(+2.12%)
Dec 08, 2015 8.661 9.130 8.442 8.842 3,501,130 +0.00(+0.00%)
Dec 07, 2015 9.148 9.155 8.592 8.842 4,219,094 -0.42(-4.59%)
Dec 04, 2015 9.517 9.679 9.230 9.267 7,450,337 -0.26(-2.75%)
Dec 03, 2015 9.511 10.20 9.436 9.530 4,475,293 +0.03(+0.33%)
Dec 02, 2015 9.986 10.01 9.380 9.498 4,684,393 -0.51(-5.12%)
Dec 01, 2015 9.155 10.34 9.136 10.01 4,653,152 +0.96(+10.64%)
Nov 30, 2015 8.842 9.336 8.842 9.048 3,794,465 -0.23(-2.49%)
Nov 27, 2015 9.317 9.442 8.811 9.280 3,629,966 -0.27(-2.81%)
Nov 25, 2015 8.936 9.548 9.548 9.548 9,574,383 -1.09(-10.22%)
Nov 24, 2015 10.67 10.94 10.18 10.64 2,143,189 -0.03(-0.29%)
Nov 23, 2015 10.37 10.92 10.29 10.67 1,656,403 +0.26(+2.46%)
Nov 20, 2015 11.05 11.17 9.996 10.41 3,626,622 -0.86(-7.63%)
Nov 19, 2015 11.47 11.65 11.15 11.27 1,161,445 -0.25(-2.17%)
Nov 18, 2015 10.86 11.60 10.67 11.52 1,302,298 +0.67(+6.18%)
Nov 17, 2015 11.81 11.82 10.78 10.85 2,983,720 -0.97(-8.20%)
Nov 16, 2015 11.87 11.95 11.67 11.82 1,404,667 -0.09(-0.72%)
Nov 13, 2015 12.22 12.57 11.76 11.90 1,736,105 -0.36(-2.93%)
Nov 12, 2015 12.65 12.70 12.23 12.26 560,720 -0.51(-4.01%)
Nov 11, 2015 12.88 12.88 12.31 12.77 933,091 -0.03(-0.24%)
Nov 10, 2015 12.77 13.13 12.35 12.81 883,499 -0.03(-0.24%)
Nov 09, 2015 12.68 13.31 12.68 12.84 2,053,788 +0.15(+1.20%)
Nov 06, 2015 12.48 12.74 12.05 12.68 2,565,083 +0.80(+6.72%)
Nov 05, 2015 12.54 12.56 11.82 11.88 721,243 -0.68(-5.39%)
Nov 04, 2015 12.40 12.87 12.40 12.56 1,756,566 +0.16(+1.33%)
Nov 03, 2015 11.76 12.46 11.73 12.40 1,953,271 +0.65(+5.55%)
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.