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 (%)
Sep 30, 2016 12.09 12.22 11.92 12.06 1,569,769 +0.00(+0.00%)
Sep 29, 2016 12.23 12.31 12.01 12.06 1,603,985 -0.18(-1.50%)
Sep 28, 2016 12.10 12.25 12.00 12.25 632,948 +0.18(+1.53%)
Sep 27, 2016 12.00 12.09 11.80 12.06 1,042,147 +0.00(+0.00%)
Sep 26, 2016 11.98 12.09 11.67 12.06 1,373,401 +0.01(+0.05%)
Sep 23, 2016 11.93 12.09 11.90 12.06 535,046 +0.11(+0.96%)
Sep 22, 2016 11.80 12.05 11.73 11.94 894,371 +0.26(+2.23%)
Sep 21, 2016 11.65 11.78 11.45 11.68 471,633 +0.10(+0.82%)
Sep 20, 2016 11.55 11.64 11.43 11.59 751,990 +0.03(+0.22%)
Sep 19, 2016 11.69 11.76 11.51 11.56 815,252 -0.09(-0.76%)
Sep 16, 2016 11.80 11.80 11.48 11.65 1,123,713 -0.21(-1.77%)
Sep 15, 2016 12.07 12.07 11.74 11.86 867,679 -0.20(-1.63%)
Sep 14, 2016 11.99 12.10 11.59 12.06 1,385,527 +0.16(+1.33%)
Sep 13, 2016 11.93 12.07 11.81 11.90 1,283,100 -0.09(-0.74%)
Sep 12, 2016 12.04 12.12 11.88 11.99 572,863 -0.10(-0.84%)
Sep 09, 2016 12.33 12.40 12.07 12.09 942,548 -0.41(-3.25%)
Sep 08, 2016 12.26 12.56 12.19 12.49 529,485 +0.17(+1.39%)
Sep 07, 2016 12.16 12.37 12.12 12.32 427,052 +0.17(+1.36%)
Sep 06, 2016 12.09 12.26 12.09 12.16 235,952 +0.09(+0.74%)
Sep 02, 2016 12.02 12.07 12.07 12.07 272,023 +0.15(+1.22%)
Sep 01, 2016 11.99 12.02 11.76 11.92 387,481 -0.08(-0.63%)
Aug 31, 2016 11.84 12.04 11.72 12.00 866,142 +0.18(+1.56%)
Aug 30, 2016 11.74 12.04 11.70 11.81 602,674 +0.13(+1.14%)
Aug 29, 2016 11.97 12.13 11.67 11.68 423,214 -0.27(-2.28%)
Aug 26, 2016 11.99 12.24 11.89 11.95 326,739 -0.06(-0.47%)
Aug 25, 2016 11.97 12.02 11.88 12.01 300,753 -0.02(-0.21%)
Aug 24, 2016 12.22 12.32 11.98 12.04 271,747 -0.16(-1.28%)
Aug 23, 2016 11.99 12.37 11.98 12.19 537,678 +0.24(+1.99%)
Aug 22, 2016 12.05 12.12 11.81 11.95 438,137 -0.07(-0.62%)
Aug 19, 2016 12.04 12.08 11.92 12.03 450,211 -0.11(-0.93%)
Aug 18, 2016 12.03 12.25 11.99 12.14 393,794 +0.07(+0.62%)
Aug 17, 2016 12.00 12.19 11.74 12.07 358,718 +0.03(+0.26%)
Aug 16, 2016 12.23 12.45 11.93 12.04 557,675 -0.26(-2.08%)
Aug 15, 2016 12.14 12.38 12.14 12.29 518,734 +0.14(+1.18%)
Aug 12, 2016 12.39 12.47 12.13 12.15 313,793 -0.21(-1.67%)
Aug 11, 2016 12.47 12.59 12.33 12.35 848,916 -0.04(-0.35%)
Aug 10, 2016 12.64 12.76 12.37 12.40 775,822 -0.23(-1.83%)
Aug 09, 2016 12.60 12.71 12.56 12.63 804,008 +0.04(+0.35%)
Aug 08, 2016 12.74 12.80 12.55 12.59 1,007,495 -0.16(-1.23%)
Aug 05, 2016 12.59 12.94 12.53 12.74 1,894,714 +0.35(+2.82%)
Aug 04, 2016 12.32 12.54 12.19 12.39 621,434 +0.06(+0.51%)
Aug 03, 2016 12.21 12.42 12.09 12.33 571,808 +0.09(+0.71%)
Aug 02, 2016 12.35 12.36 12.12 12.24 472,786 -0.11(-0.86%)
Aug 01, 2016 12.55 12.57 12.24 12.35 893,860 -0.24(-1.94%)
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%)
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.