Skip to main content

Atlantica Yield Plc (NQ: AY )

22.06 +0.04 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.84 11.07 10.77 10.97 521,342 +0.13(+1.24%)
Oct 28, 2016 10.88 10.91 10.76 10.83 351,271 -0.02(-0.22%)
Oct 27, 2016 10.85 10.94 10.73 10.86 604,715 +0.01(+0.06%)
Oct 26, 2016 11.13 11.13 10.74 10.85 489,304 -0.27(-2.41%)
Oct 25, 2016 11.29 11.29 11.10 11.12 432,785 -0.13(-1.14%)
Oct 24, 2016 11.42 11.49 11.19 11.25 459,929 -0.09(-0.81%)
Oct 21, 2016 11.25 11.39 10.98 11.34 509,955 -0.01(-0.11%)
Oct 20, 2016 11.38 11.45 11.31 11.35 448,110 -0.03(-0.27%)
Oct 19, 2016 11.29 11.52 11.29 11.38 404,731 +0.07(+0.59%)
Oct 18, 2016 11.14 11.35 11.04 11.32 420,109 +0.29(+2.66%)
Oct 17, 2016 11.03 11.08 10.98 11.02 257,724 +0.00(+0.00%)
Oct 14, 2016 11.03 11.13 10.96 11.02 483,011 +0.08(+0.72%)
Oct 13, 2016 10.75 11.04 10.75 10.94 357,672 +0.09(+0.84%)
Oct 12, 2016 11.14 11.14 10.78 10.85 752,512 -0.32(-2.89%)
Oct 11, 2016 11.29 11.29 11.12 11.18 368,191 -0.12(-1.03%)
Oct 10, 2016 11.34 11.46 11.26 11.29 330,331 +0.01(+0.11%)
Oct 07, 2016 11.46 11.59 11.28 11.28 441,560 -0.16(-1.39%)
Oct 06, 2016 11.62 11.63 11.42 11.44 420,948 -0.15(-1.32%)
Oct 05, 2016 11.43 11.67 11.43 11.59 918,539 +0.14(+1.23%)
Oct 04, 2016 11.64 11.65 11.39 11.45 1,147,466 -0.15(-1.26%)
Oct 03, 2016 11.60 11.69 11.50 11.60 673,653 +0.00(+0.00%)
Sep 30, 2016 11.62 11.75 11.46 11.60 1,632,726 +0.00(+0.00%)
Sep 29, 2016 11.76 11.83 11.55 11.60 1,668,314 -0.18(-1.50%)
Sep 28, 2016 11.63 11.77 11.54 11.77 658,333 +0.18(+1.53%)
Sep 27, 2016 11.54 11.63 11.35 11.60 1,083,943 +0.00(+0.00%)
Sep 26, 2016 11.52 11.62 11.22 11.60 1,428,482 +0.01(+0.05%)
Sep 23, 2016 11.47 11.62 11.44 11.59 556,505 +0.11(+0.96%)
Sep 22, 2016 11.34 11.58 11.28 11.48 930,240 +0.25(+2.23%)
Sep 21, 2016 11.20 11.33 11.01 11.23 490,549 +0.09(+0.82%)
Sep 20, 2016 11.10 11.19 10.99 11.14 782,150 +0.02(+0.22%)
Sep 19, 2016 11.24 11.30 11.07 11.11 847,949 -0.09(-0.76%)
Sep 16, 2016 11.34 11.34 11.04 11.20 1,168,781 -0.20(-1.77%)
Sep 15, 2016 11.60 11.60 11.29 11.40 902,478 -0.19(-1.63%)
Sep 14, 2016 11.53 11.63 11.14 11.59 1,441,094 +0.15(+1.33%)
Sep 13, 2016 11.47 11.61 11.36 11.44 1,334,560 -0.09(-0.74%)
Sep 12, 2016 11.58 11.65 11.43 11.52 595,839 -0.10(-0.84%)
Sep 09, 2016 11.85 11.92 11.61 11.62 980,350 -0.39(-3.25%)
Sep 08, 2016 11.79 12.07 11.72 12.01 550,720 +0.16(+1.39%)
Sep 07, 2016 11.69 11.89 11.65 11.85 444,179 +0.16(+1.36%)
Sep 06, 2016 11.62 11.79 11.62 11.69 245,415 +0.09(+0.74%)
Sep 02, 2016 11.55 11.60 11.60 11.60 282,932 +0.14(+1.22%)
Sep 01, 2016 11.53 11.56 11.31 11.46 403,021 -0.07(-0.63%)
Aug 31, 2016 11.38 11.58 11.27 11.54 900,880 +0.18(+1.56%)
Aug 30, 2016 11.29 11.58 11.25 11.36 626,845 +0.13(+1.14%)
Aug 29, 2016 11.51 11.66 11.22 11.23 440,188 -0.26(-2.28%)
Aug 26, 2016 11.53 11.77 11.43 11.49 339,843 -0.05(-0.47%)
Aug 25, 2016 11.51 11.56 11.42 11.55 312,815 -0.02(-0.21%)
Aug 24, 2016 11.75 11.84 11.52 11.57 282,645 -0.15(-1.28%)
Aug 23, 2016 11.52 11.89 11.52 11.72 559,242 +0.23(+1.99%)
Aug 22, 2016 11.58 11.65 11.35 11.49 455,709 -0.07(-0.62%)
Aug 19, 2016 11.58 11.61 11.46 11.57 468,267 -0.11(-0.93%)
Aug 18, 2016 11.57 11.78 11.53 11.67 409,588 +0.07(+0.62%)
Aug 17, 2016 11.54 11.72 11.28 11.60 373,104 +0.03(+0.26%)
Aug 16, 2016 11.76 11.97 11.47 11.57 580,042 -0.25(-2.09%)
Aug 15, 2016 11.67 11.90 11.67 11.82 539,538 +0.14(+1.18%)
Aug 12, 2016 11.91 11.99 11.66 11.68 326,378 -0.20(-1.67%)
Aug 11, 2016 11.99 12.10 11.85 11.88 882,962 -0.04(-0.35%)
Aug 10, 2016 12.15 12.27 11.89 11.92 806,937 -0.22(-1.83%)
Aug 09, 2016 12.12 12.22 12.08 12.14 836,254 +0.04(+0.35%)
Aug 08, 2016 12.24 12.30 12.06 12.10 1,047,902 -0.15(-1.23%)
Aug 05, 2016 12.11 12.44 12.05 12.25 1,970,703 +0.34(+2.82%)
Aug 04, 2016 11.85 12.05 11.72 11.91 646,358 +0.06(+0.51%)
Aug 03, 2016 11.74 11.94 11.62 11.85 594,741 +0.08(+0.71%)
Aug 02, 2016 11.87 11.88 11.65 11.77 491,748 -0.10(-0.86%)
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.