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 (%)
Jul 29, 2016 12.72 12.81 12.49 12.59 755,278 -0.12(-0.98%)
Jul 28, 2016 12.95 12.96 12.46 12.72 853,161 -0.12(-0.93%)
Jul 27, 2016 13.06 13.14 12.75 12.84 321,002 -0.15(-1.15%)
Jul 26, 2016 12.97 13.32 12.97 12.99 877,567 +0.07(+0.53%)
Jul 25, 2016 12.92 13.13 12.75 12.92 1,215,155 -0.06(-0.48%)
Jul 22, 2016 12.79 13.08 12.52 12.98 294,456 +0.14(+1.07%)
Jul 21, 2016 12.60 13.02 12.55 12.84 449,131 +0.21(+1.68%)
Jul 20, 2016 12.39 12.81 12.25 12.63 1,041,575 +0.23(+1.87%)
Jul 19, 2016 12.50 12.55 12.37 12.40 379,259 -0.17(-1.34%)
Jul 18, 2016 12.50 12.60 12.37 12.57 870,433 +0.07(+0.55%)
Jul 15, 2016 12.51 12.60 12.35 12.50 886,207 +0.06(+0.50%)
Jul 14, 2016 12.57 12.57 12.36 12.44 571,817 -0.06(-0.50%)
Jul 13, 2016 12.61 12.61 12.40 12.50 554,688 -0.15(-1.19%)
Jul 12, 2016 13.05 13.10 12.55 12.65 698,019 -0.32(-2.50%)
Jul 11, 2016 12.79 13.10 12.79 12.97 1,399,539 +0.27(+2.16%)
Jul 08, 2016 12.23 12.90 12.10 12.70 1,254,630 +0.60(+4.96%)
Jul 07, 2016 12.08 12.18 11.99 12.10 632,729 +0.16(+1.36%)
Jul 05, 2016 11.76 11.99 11.72 11.94 315,388 +0.06(+0.47%)
Jul 01, 2016 11.71 11.88 11.88 11.88 760,618 +0.27(+2.31%)
Jun 30, 2016 11.48 11.70 11.29 11.61 805,929 +0.14(+1.20%)
Jun 29, 2016 10.79 11.58 10.78 11.47 767,371 +0.77(+7.18%)
Jun 28, 2016 10.25 10.87 10.25 10.70 769,421 +0.54(+5.35%)
Jun 27, 2016 10.72 10.92 10.11 10.16 1,150,968 -0.67(-6.23%)
Jun 24, 2016 11.04 11.32 10.65 10.84 3,060,291 -0.73(-6.32%)
Jun 23, 2016 11.45 11.63 11.39 11.57 929,041 +0.23(+2.04%)
Jun 22, 2016 11.49 11.66 11.34 11.34 1,189,855 -0.09(-0.77%)
Jun 21, 2016 11.35 11.62 11.21 11.42 852,524 +0.12(+1.11%)
Jun 20, 2016 11.37 11.50 11.05 11.30 1,653,947 +0.09(+0.84%)
Jun 17, 2016 10.84 11.25 10.83 11.20 699,045 +0.37(+3.40%)
Jun 16, 2016 10.73 10.86 10.59 10.84 383,063 +0.11(+1.05%)
Jun 15, 2016 10.72 10.97 10.69 10.72 350,459 +0.04(+0.41%)
Jun 14, 2016 10.56 10.69 10.40 10.68 510,406 +0.06(+0.53%)
Jun 13, 2016 10.65 10.94 10.50 10.62 681,132 -0.06(-0.58%)
Jun 10, 2016 11.02 11.12 10.66 10.69 574,938 -0.46(-4.15%)
Jun 09, 2016 11.27 11.30 10.98 11.15 381,202 -0.09(-0.83%)
Jun 08, 2016 11.26 11.37 11.18 11.24 344,478 +0.04(+0.33%)
Jun 07, 2016 11.25 11.29 11.10 11.20 332,772 -0.02(-0.17%)
Jun 06, 2016 11.25 11.39 11.03 11.22 341,543 -0.02(-0.22%)
Jun 03, 2016 11.25 11.37 10.96 11.25 796,930 +0.02(+0.22%)
Jun 02, 2016 11.15 11.30 11.07 11.22 514,040 +0.08(+0.67%)
Jun 01, 2016 11.18 11.22 10.99 11.15 377,283 -0.09(-0.78%)
May 31, 2016 11.15 11.35 11.04 11.24 839,626 +0.09(+0.84%)
May 27, 2016 11.05 11.14 11.14 11.14 606,830 +0.14(+1.31%)
May 26, 2016 11.01 11.27 10.90 11.00 437,598 +0.05(+0.46%)
May 25, 2016 11.18 11.22 10.94 10.95 382,896 -0.17(-1.52%)
May 24, 2016 11.19 11.32 11.04 11.12 618,427 -0.06(-0.56%)
May 23, 2016 11.19 11.28 11.10 11.18 243,788 -0.04(-0.33%)
May 20, 2016 11.32 11.53 11.12 11.22 700,852 -0.03(-0.22%)
May 19, 2016 10.44 11.27 10.44 11.24 667,961 +0.72(+6.89%)
May 18, 2016 10.38 10.74 10.29 10.52 805,279 +0.12(+1.14%)
May 17, 2016 10.24 10.65 10.20 10.40 709,103 +0.10(+0.97%)
May 16, 2016 10.35 10.45 10.12 10.30 674,820 +0.02(+0.18%)
May 13, 2016 10.00 10.45 9.998 10.28 1,042,442 +0.22(+2.17%)
May 12, 2016 10.30 10.31 9.861 10.06 1,278,924 -0.19(-1.89%)
May 11, 2016 10.57 10.58 10.23 10.25 559,311 -0.35(-3.30%)
May 10, 2016 10.35 10.63 10.32 10.60 431,433 +0.26(+2.48%)
May 09, 2016 10.50 10.52 10.24 10.35 638,753 -0.17(-1.66%)
May 06, 2016 10.45 10.63 10.32 10.52 449,515 -0.02(-0.18%)
May 05, 2016 10.78 11.40 10.49 10.54 517,638 -0.09(-0.82%)
May 04, 2016 10.72 11.03 10.61 10.63 700,642 -0.11(-0.99%)
May 03, 2016 11.10 11.55 10.60 10.74 493,537 -0.44(-3.97%)
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.