Skip to main content

Atlantica Yield Plc (NQ: AY )

18.35 +0.17 (+0.94%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 29, 2016 12.16 12.45 12.16 12.40 724,492 +0.28(+2.33%)
Dec 28, 2016 12.53 12.54 12.07 12.11 602,629 -0.40(-3.17%)
Dec 27, 2016 12.40 12.59 12.40 12.51 257,914 +0.11(+0.88%)
Dec 23, 2016 12.40 12.40 12.40 0 +0.14(+1.15%)
Dec 22, 2016 12.32 12.32 12.24 12.26 355,495 -0.08(-0.62%)
Dec 21, 2016 12.47 12.52 12.33 12.34 572,291 -0.17(-1.33%)
Dec 20, 2016 12.51 12.68 12.45 12.50 766,291 +0.07(+0.57%)
Dec 19, 2016 12.06 12.44 12.04 12.43 736,926 +0.44(+3.69%)
Dec 16, 2016 11.63 12.08 11.62 11.99 1,528,033 +0.47(+4.06%)
Dec 15, 2016 11.45 11.61 11.32 11.52 765,592 +0.06(+0.50%)
Dec 14, 2016 11.47 11.63 11.36 11.47 864,979 +0.01(+0.06%)
Dec 13, 2016 11.53 11.71 11.41 11.46 650,754 -0.03(-0.22%)
Dec 12, 2016 11.63 11.76 11.38 11.49 738,068 -0.15(-1.32%)
Dec 09, 2016 11.65 11.76 11.62 11.64 739,512 +0.03(+0.22%)
Dec 08, 2016 11.19 11.62 11.15 11.61 622,615 +0.39(+3.48%)
Dec 07, 2016 11.14 11.27 10.99 11.22 1,073,676 +0.11(+0.98%)
Dec 06, 2016 11.11 11.22 10.99 11.11 1,564,684 -0.02(-0.17%)
Dec 05, 2016 11.49 11.52 11.08 11.13 1,459,662 -0.22(-1.97%)
Dec 02, 2016 11.40 11.56 11.35 11.36 910,881 -0.04(-0.39%)
Dec 01, 2016 11.67 11.75 11.36 11.40 1,019,078 -0.21(-1.77%)
Nov 30, 2016 11.71 11.87 11.61 11.61 972,107 -0.06(-0.49%)
Nov 29, 2016 12.10 12.20 11.64 11.67 1,439,412 -0.42(-3.45%)
Nov 28, 2016 11.97 12.23 11.96 12.08 1,446,774 +0.04(+0.33%)
Nov 25, 2016 12.04 12.26 11.91 12.04 541,289 -0.02(-0.16%)
Nov 23, 2016 12.06 12.06 12.06 0 +0.42(+3.60%)
Nov 22, 2016 11.48 11.67 11.42 11.64 598,794 +0.19(+1.66%)
Nov 21, 2016 11.32 11.48 11.22 11.45 448,929 +0.11(+0.95%)
Nov 18, 2016 11.41 11.55 11.28 11.34 523,472 -0.03(-0.22%)
Nov 17, 2016 11.46 11.55 11.22 11.37 856,890 -0.06(-0.56%)
Nov 16, 2016 11.47 11.53 11.25 11.43 829,560 -0.05(-0.44%)
Nov 15, 2016 11.42 11.51 11.27 11.48 656,912 +0.07(+0.61%)
Nov 14, 2016 10.78 11.48 10.64 11.41 1,224,407 +0.69(+6.39%)
Nov 11, 2016 10.70 10.87 10.51 10.73 1,157,882 +0.04(+0.36%)
Nov 10, 2016 10.99 10.99 10.63 10.69 1,435,900 -0.20(-1.81%)
Nov 09, 2016 11.34 11.41 10.74 10.89 1,703,514 -0.54(-4.72%)
Nov 08, 2016 11.41 11.48 11.34 11.43 561,996 +0.00(+0.00%)
Nov 07, 2016 11.53 11.53 11.27 11.43 377,498 +0.07(+0.61%)
Nov 04, 2016 10.69 11.53 10.69 11.36 1,150,346 +0.45(+4.13%)
Nov 03, 2016 11.08 11.10 10.87 10.90 379,398 -0.18(-1.66%)
Nov 02, 2016 11.22 11.28 10.97 11.09 398,249 -0.18(-1.58%)
Nov 01, 2016 11.44 11.46 11.23 11.27 400,226 -0.15(-1.33%)
Oct 31, 2016 11.29 11.53 11.21 11.42 500,770 +0.14(+1.24%)
Oct 28, 2016 11.32 11.36 11.20 11.28 337,409 -0.03(-0.22%)
Oct 27, 2016 11.30 11.39 11.17 11.30 580,853 +0.01(+0.06%)
Oct 26, 2016 11.58 11.58 11.18 11.30 469,996 -0.28(-2.41%)
Oct 25, 2016 11.75 11.75 11.55 11.58 415,707 -0.13(-1.14%)
Oct 24, 2016 11.89 11.96 11.65 11.71 441,780 -0.10(-0.81%)
Oct 21, 2016 11.71 11.86 11.43 11.81 489,833 -0.01(-0.11%)
Oct 20, 2016 11.85 11.92 11.77 11.82 430,428 -0.03(-0.27%)
Oct 19, 2016 11.75 12.00 11.75 11.85 388,760 +0.07(+0.59%)
Oct 18, 2016 11.60 11.81 11.49 11.78 403,531 +0.30(+2.66%)
Oct 17, 2016 11.48 11.54 11.43 11.48 247,554 +0.00(+0.00%)
Oct 14, 2016 11.48 11.58 11.41 11.48 463,952 +0.08(+0.72%)
Oct 13, 2016 11.19 11.50 11.19 11.39 343,558 +0.10(+0.84%)
Oct 12, 2016 11.60 11.60 11.22 11.30 722,818 -0.34(-2.89%)
Oct 11, 2016 11.76 11.76 11.58 11.63 353,662 -0.12(-1.03%)
Oct 10, 2016 11.81 11.93 11.72 11.76 317,296 +0.01(+0.11%)
Oct 07, 2016 11.93 12.06 11.74 11.74 424,136 -0.17(-1.39%)
Oct 06, 2016 12.09 12.11 11.89 11.91 404,337 -0.16(-1.32%)
Oct 05, 2016 11.90 12.15 11.90 12.07 882,294 +0.15(+1.23%)
Oct 04, 2016 12.12 12.12 11.86 11.92 1,102,187 -0.15(-1.26%)
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.