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 (%)
Nov 30, 2017 15.19 15.25 15.03 15.11 601,326 -0.01(-0.04%)
Nov 29, 2017 15.27 15.35 15.11 15.11 580,161 -0.15(-1.01%)
Nov 28, 2017 15.20 15.34 15.14 15.27 963,581 +0.13(+0.83%)
Nov 27, 2017 15.30 15.40 15.06 15.14 513,256 -0.11(-0.74%)
Nov 24, 2017 15.24 15.42 15.17 15.25 306,448 +0.00(+0.00%)
Nov 22, 2017 15.25 15.42 15.20 15.25 607,565 +0.07(+0.44%)
Nov 21, 2017 15.28 15.37 15.18 15.19 535,240 -0.01(-0.04%)
Nov 20, 2017 15.11 15.35 15.05 15.19 708,487 +0.06(+0.39%)
Nov 17, 2017 15.53 15.77 15.13 15.13 2,624,254 -0.38(-2.44%)
Nov 16, 2017 15.71 15.71 15.47 15.51 415,050 -0.11(-0.68%)
Nov 15, 2017 15.49 15.86 15.27 15.62 768,756 +0.01(+0.09%)
Nov 14, 2017 15.66 17.25 15.08 15.61 341,754 -0.01(-0.04%)
Nov 13, 2017 15.49 15.92 15.19 15.61 934,244 +0.03(+0.17%)
Nov 10, 2017 15.43 15.62 15.42 15.59 437,065 +0.11(+0.69%)
Nov 09, 2017 15.42 15.75 15.33 15.48 474,156 +0.04(+0.26%)
Nov 08, 2017 15.27 15.45 15.15 15.44 450,932 +0.19(+1.22%)
Nov 07, 2017 15.49 15.49 15.25 15.25 655,322 -0.21(-1.33%)
Nov 06, 2017 15.39 15.61 15.33 15.46 779,231 +0.10(+0.65%)
Nov 03, 2017 15.28 15.54 15.11 15.36 1,120,878 +0.04(+0.26%)
Nov 02, 2017 15.93 16.02 15.26 15.32 3,359,685 +0.46(+3.08%)
Nov 01, 2017 14.87 14.94 14.81 14.86 894,739 +0.01(+0.04%)
Oct 31, 2017 14.80 14.96 14.78 14.86 787,293 +0.07(+0.45%)
Oct 30, 2017 14.80 14.97 14.67 14.79 586,694 +0.01(+0.09%)
Oct 27, 2017 14.71 14.82 14.64 14.78 317,945 +0.11(+0.72%)
Oct 26, 2017 14.54 14.79 14.54 14.67 2,450,616 +0.05(+0.36%)
Oct 25, 2017 14.68 14.74 14.54 14.62 543,234 -0.03(-0.18%)
Oct 24, 2017 14.43 14.69 14.33 14.64 673,897 +0.33(+2.27%)
Oct 23, 2017 14.44 14.44 14.24 14.32 523,449 -0.13(-0.87%)
Oct 20, 2017 14.30 14.48 14.21 14.44 1,338,173 +0.17(+1.21%)
Oct 19, 2017 14.28 14.34 14.18 14.27 444,401 -0.09(-0.60%)
Oct 18, 2017 14.22 14.46 14.19 14.36 701,527 +0.14(+0.98%)
Oct 17, 2017 14.00 14.27 13.99 14.22 977,851 +0.25(+1.76%)
Oct 16, 2017 13.87 14.00 13.79 13.97 753,331 +0.18(+1.30%)
Oct 13, 2017 13.81 13.97 13.77 13.79 592,683 -0.01(-0.10%)
Oct 12, 2017 13.53 13.83 13.47 13.81 554,189 +0.27(+2.01%)
Oct 11, 2017 13.61 13.62 13.51 13.53 702,724 -0.06(-0.44%)
Oct 10, 2017 13.49 13.65 13.44 13.59 2,643,005 +0.17(+1.29%)
Oct 09, 2017 13.61 13.61 13.40 13.42 834,461 -0.26(-1.89%)
Oct 06, 2017 13.54 13.75 13.21 13.68 1,123,042 +0.13(+0.93%)
Oct 05, 2017 12.94 13.57 12.94 13.55 1,897,157 +0.65(+5.04%)
Oct 04, 2017 12.93 13.04 12.81 12.90 402,777 +0.00(+0.00%)
Oct 03, 2017 12.95 13.01 12.90 12.90 680,112 -0.06(-0.46%)
Oct 02, 2017 13.06 13.16 12.94 12.96 473,017 -0.11(-0.86%)
Sep 29, 2017 13.10 13.10 12.90 13.08 662,175 +0.09(+0.66%)
Sep 28, 2017 13.19 13.20 12.96 12.99 694,020 -0.19(-1.41%)
Sep 27, 2017 13.13 13.24 13.02 13.18 463,352 +0.01(+0.05%)
Sep 26, 2017 13.13 13.20 13.04 13.17 520,475 -0.01(-0.10%)
Sep 25, 2017 13.24 13.30 13.16 13.18 363,376 -0.04(-0.30%)
Sep 22, 2017 13.18 13.27 13.08 13.22 489,768 +0.06(+0.45%)
Sep 21, 2017 13.10 13.17 13.06 13.16 420,611 +0.07(+0.51%)
Sep 20, 2017 13.08 13.21 13.01 13.10 497,269 +0.00(+0.00%)
Sep 19, 2017 13.19 13.19 13.08 13.10 416,215 -0.03(-0.25%)
Sep 18, 2017 13.21 13.36 13.08 13.13 702,500 -0.05(-0.35%)
Sep 15, 2017 13.30 13.50 13.12 13.18 718,371 -0.12(-0.90%)
Sep 14, 2017 13.59 13.59 13.28 13.30 885,980 -0.34(-2.48%)
Sep 13, 2017 13.67 13.80 13.58 13.63 488,250 -0.01(-0.10%)
Sep 12, 2017 13.87 13.59 13.65 818,969 -0.19(-1.39%)
Sep 11, 2017 13.85 13.89 13.75 13.84 594,084 +0.04(+0.29%)
Sep 08, 2017 13.73 13.83 13.70 13.80 420,198 +0.05(+0.39%)
Sep 07, 2017 13.77 13.81 13.63 13.75 434,665 +0.05(+0.39%)
Sep 06, 2017 13.81 13.91 13.63 13.69 498,798 -0.12(-0.86%)
Sep 05, 2017 13.88 14.00 13.73 13.81 338,761 -0.07(-0.48%)
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.