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 (%)
Apr 29, 2016 11.23 11.29 10.65 10.83 442,153 -0.36(-3.22%)
Apr 28, 2016 11.12 11.45 11.12 11.19 494,181 -0.07(-0.64%)
Apr 27, 2016 11.16 11.52 11.16 11.26 774,179 +0.10(+0.86%)
Apr 26, 2016 10.99 11.17 10.96 11.17 414,327 +0.20(+1.86%)
Apr 25, 2016 11.13 11.34 10.69 10.96 573,517 -0.25(-2.25%)
Apr 22, 2016 11.12 11.50 10.96 11.22 859,150 +0.07(+0.65%)
Apr 21, 2016 11.03 11.28 10.97 11.14 872,273 +0.08(+0.71%)
Apr 20, 2016 10.99 11.26 10.89 11.07 876,394 +0.08(+0.71%)
Apr 19, 2016 11.11 11.27 10.92 10.99 665,264 -0.11(-1.03%)
Apr 18, 2016 10.94 11.11 10.73 11.10 684,269 +0.04(+0.33%)
Apr 15, 2016 10.77 11.14 10.74 11.07 1,110,602 +0.23(+2.16%)
Apr 14, 2016 10.53 10.86 10.52 10.83 535,232 +0.35(+3.32%)
Apr 13, 2016 10.14 10.48 10.11 10.48 513,844 +0.25(+2.41%)
Apr 12, 2016 9.853 9.853 9.826 10.24 354,875 +0.33(+3.34%)
Apr 11, 2016 10.11 10.33 9.907 9.907 382,201 -0.15(-1.49%)
Apr 08, 2016 10.03 10.30 9.697 10.06 201,883 +0.13(+1.27%)
Apr 07, 2016 9.985 10.37 9.877 9.931 405,250 -0.11(-1.14%)
Apr 06, 2016 9.949 10.32 9.889 10.05 488,005 +0.14(+1.46%)
Apr 05, 2016 9.931 10.08 9.799 9.901 626,928 -0.10(-0.96%)
Apr 04, 2016 10.30 10.49 9.991 9.997 521,156 -0.32(-3.14%)
Apr 01, 2016 10.64 10.72 10.20 10.32 905,634 -0.36(-3.37%)
Mar 31, 2016 10.74 11.01 10.66 10.68 626,316 -0.07(-0.67%)
Mar 30, 2016 11.11 11.23 10.67 10.75 531,514 -0.33(-2.98%)
Mar 29, 2016 10.62 11.15 10.45 11.08 850,890 +0.43(+4.00%)
Mar 28, 2016 10.69 10.89 10.43 10.66 981,729 +0.10(+0.97%)
Mar 24, 2016 10.41 10.56 10.56 10.56 618,185 +0.10(+0.92%)
Mar 23, 2016 10.71 10.84 10.46 10.46 494,213 -0.31(-2.90%)
Mar 22, 2016 10.60 10.86 10.60 10.77 553,132 +0.12(+1.10%)
Mar 21, 2016 10.59 10.81 10.48 10.65 390,666 +0.09(+0.82%)
Mar 18, 2016 11.03 11.34 10.53 10.57 955,382 -0.37(-3.40%)
Mar 17, 2016 10.69 11.16 10.57 10.94 958,529 +0.26(+2.42%)
Mar 16, 2016 10.56 10.73 10.21 10.68 525,598 +0.04(+0.34%)
Mar 15, 2016 10.57 10.79 10.30 10.65 685,792 -0.02(-0.22%)
Mar 14, 2016 10.69 10.89 10.61 10.67 718,789 -0.07(-0.62%)
Mar 11, 2016 10.95 11.07 10.67 10.74 1,315,231 -0.08(-0.72%)
Mar 10, 2016 10.08 10.89 9.919 10.81 2,587,862 +0.75(+7.46%)
Mar 09, 2016 9.607 10.38 9.571 10.06 1,075,693 +0.46(+4.82%)
Mar 08, 2016 9.667 9.811 9.535 9.601 963,573 -0.16(-1.66%)
Mar 07, 2016 9.775 10.19 9.595 9.763 2,616,594 +0.15(+1.56%)
Mar 04, 2016 10.06 10.37 9.468 9.613 1,964,904 -0.45(-4.48%)
Mar 03, 2016 10.15 10.46 9.931 10.06 2,358,481 -0.10(-0.95%)
Mar 02, 2016 9.517 10.32 8.970 10.16 2,734,320 +0.61(+6.42%)
Mar 01, 2016 9.811 9.895 8.663 9.547 2,688,181 -0.53(-5.25%)
Feb 29, 2016 9.691 10.13 9.601 10.08 974,933 +0.37(+3.78%)
Feb 26, 2016 9.727 9.895 9.408 9.709 978,425 +0.05(+0.56%)
Feb 25, 2016 9.282 9.811 8.976 9.655 1,195,296 +0.35(+3.74%)
Feb 24, 2016 9.294 9.631 8.387 9.306 2,529,465 -0.11(-1.21%)
Feb 23, 2016 9.511 9.931 8.411 9.420 1,111,411 -0.17(-1.75%)
Feb 22, 2016 9.643 10.03 9.553 9.589 616,682 +0.00(+0.00%)
Feb 19, 2016 9.745 9.991 9.390 9.589 545,411 -0.17(-1.78%)
Feb 18, 2016 9.595 9.895 8.411 9.763 737,905 +0.26(+2.72%)
Feb 17, 2016 8.874 9.631 8.874 9.505 1,086,482 +0.73(+8.28%)
Feb 16, 2016 8.453 9.036 8.435 8.778 1,086,556 +0.53(+6.41%)
Feb 12, 2016 8.357 8.249 8.249 8.249 2,876,208 +0.05(+0.59%)
Feb 11, 2016 8.754 8.796 8.171 8.201 2,712,790 -0.73(-8.14%)
Feb 10, 2016 9.282 9.402 8.862 8.928 1,112,540 -0.27(-2.94%)
Feb 09, 2016 9.480 9.604 8.910 9.198 1,985,724 -0.43(-4.43%)
Feb 08, 2016 9.889 10.43 9.054 9.625 1,685,841 -0.55(-5.38%)
Feb 05, 2016 10.08 10.38 8.748 10.17 1,663,369 +0.05(+0.48%)
Feb 04, 2016 9.865 10.35 9.865 10.12 786,078 +0.25(+2.56%)
Feb 03, 2016 9.643 9.943 9.240 9.871 1,298,198 +0.31(+3.27%)
Feb 02, 2016 10.21 10.32 9.378 9.559 3,297,300 -0.81(-7.77%)
Feb 01, 2016 10.11 10.44 9.931 10.36 1,608,902 +0.18(+1.77%)
Jan 29, 2016 10.77 11.12 8.778 10.18 4,452,670 -0.51(-4.78%)
Jan 28, 2016 10.66 10.81 10.48 10.69 738,171 +0.21(+2.01%)
Jan 27, 2016 10.54 10.62 10.29 10.48 966,519 -0.07(-0.63%)
Jan 26, 2016 10.58 10.81 10.50 10.55 1,079,317 +0.00(+0.00%)
Jan 25, 2016 10.81 11.08 10.39 10.55 1,064,490 -0.43(-3.89%)
Jan 22, 2016 10.64 10.98 10.45 10.98 943,742 +0.57(+5.48%)
Jan 21, 2016 10.35 11.32 10.16 10.41 2,381,226 +0.04(+0.41%)
Jan 20, 2016 9.907 10.38 9.655 10.36 2,059,899 +0.28(+2.80%)
Jan 19, 2016 10.10 10.31 9.820 10.08 1,226,143 +0.10(+0.96%)
Jan 15, 2016 10.07 9.985 9.985 9.985 2,225,899 -0.40(-3.88%)
Jan 14, 2016 10.46 10.59 10.09 10.39 1,322,448 +0.02(+0.17%)
Jan 13, 2016 10.67 10.76 10.29 10.37 1,903,778 -0.20(-1.88%)
Jan 12, 2016 10.64 10.83 10.39 10.57 1,374,118 +0.01(+0.11%)
Jan 11, 2016 10.72 10.73 10.37 10.56 826,467 -0.05(-0.45%)
Jan 08, 2016 10.57 10.83 10.33 10.60 794,639 +0.09(+0.86%)
Jan 07, 2016 10.63 10.77 10.50 10.51 1,010,989 -0.29(-2.72%)
Jan 06, 2016 10.95 11.09 10.68 10.81 1,007,766 -0.23(-2.07%)
Jan 05, 2016 11.26 11.26 10.64 11.04 1,221,521 -0.15(-1.34%)
Jan 04, 2016 11.37 11.53 10.96 11.19 2,696,663 -0.40(-3.47%)
Dec 31, 2015 11.60 11.59 11.59 11.59 1,248,021 +0.04(+0.36%)
Dec 30, 2015 11.41 11.60 11.31 11.55 1,030,053 +0.07(+0.58%)
Dec 29, 2015 11.45 11.49 11.16 11.48 974,119 +0.05(+0.47%)
Dec 28, 2015 11.31 11.48 11.20 11.43 884,459 +0.02(+0.21%)
Dec 24, 2015 11.34 11.40 11.40 11.40 387,156 +0.10(+0.85%)
Dec 23, 2015 11.14 11.34 11.03 11.31 1,383,984 +0.22(+1.95%)
Dec 22, 2015 11.12 11.19 10.63 11.09 1,457,928 +0.04(+0.33%)
Dec 21, 2015 10.69 11.11 10.54 11.05 1,426,755 +0.35(+3.26%)
Dec 18, 2015 10.39 10.81 10.12 10.71 4,194,113 +0.31(+3.01%)
Dec 17, 2015 10.22 10.57 10.03 10.39 4,550,716 +0.16(+1.59%)
Dec 16, 2015 9.811 10.42 9.733 10.23 5,715,556 +0.62(+6.50%)
Dec 15, 2015 8.934 9.841 8.832 9.607 3,331,565 +0.78(+8.78%)
Dec 14, 2015 9.018 9.042 8.645 8.832 3,766,118 -0.19(-2.07%)
Dec 11, 2015 9.042 9.258 8.729 9.018 5,245,034 -0.20(-2.21%)
Dec 10, 2015 8.663 9.318 8.663 9.222 2,661,052 +0.54(+6.23%)
Dec 09, 2015 8.471 8.970 8.471 8.681 3,938,421 +0.18(+2.12%)
Dec 08, 2015 8.327 8.778 8.117 8.501 3,641,546 +0.00(+0.00%)
Dec 07, 2015 8.796 8.802 8.261 8.501 4,388,305 -0.41(-4.59%)
Dec 04, 2015 9.150 9.306 8.874 8.910 7,749,140 -0.25(-2.75%)
Dec 03, 2015 9.144 9.811 9.072 9.162 4,654,779 +0.03(+0.33%)
Dec 02, 2015 9.601 9.625 9.018 9.132 4,872,265 -0.49(-5.12%)
Dec 01, 2015 8.802 9.943 8.784 9.625 4,839,772 +0.93(+10.64%)
Nov 30, 2015 8.501 8.976 8.501 8.699 3,946,646 -0.22(-2.49%)
Nov 27, 2015 8.958 9.078 8.471 8.922 3,775,549 -0.26(-2.81%)
Nov 25, 2015 8.591 9.180 9.180 9.180 9,958,373 -1.05(-10.22%)
Nov 24, 2015 10.25 10.52 9.792 10.23 2,229,144 -0.03(-0.29%)
Nov 23, 2015 9.973 10.49 9.897 10.25 1,722,835 +0.25(+2.46%)
Nov 20, 2015 10.62 10.74 9.610 10.01 3,772,070 -0.83(-7.63%)
Nov 19, 2015 11.03 11.20 10.72 10.83 1,208,026 -0.24(-2.17%)
Nov 18, 2015 10.44 11.16 10.25 11.08 1,354,528 +0.64(+6.18%)
Nov 17, 2015 11.36 11.37 10.37 10.43 3,103,384 -0.93(-8.20%)
Nov 16, 2015 11.41 11.49 11.22 11.36 1,461,003 -0.08(-0.72%)
Nov 13, 2015 11.75 12.08 11.30 11.44 1,805,733 -0.35(-2.93%)
Nov 12, 2015 12.16 12.21 11.76 11.79 583,208 -0.49(-4.01%)
Nov 11, 2015 12.39 12.39 11.83 12.28 970,514 -0.03(-0.24%)
Nov 10, 2015 12.28 12.62 11.87 12.31 918,932 -0.03(-0.24%)
Nov 09, 2015 12.19 12.79 12.19 12.34 2,136,157 +0.15(+1.20%)
Nov 06, 2015 12.00 12.25 11.59 12.19 2,667,958 +0.77(+6.72%)
Nov 05, 2015 12.05 12.08 11.36 11.43 750,169 -0.65(-5.39%)
Nov 04, 2015 11.92 12.38 11.92 12.08 1,827,015 +0.16(+1.33%)
Nov 03, 2015 11.30 11.98 11.28 11.92 2,031,608 +0.63(+5.55%)
Nov 02, 2015 10.94 11.50 10.76 11.29 1,154,306 +0.43(+3.99%)
Oct 30, 2015 10.99 11.06 10.51 10.86 833,877 -0.15(-1.33%)
Oct 29, 2015 11.18 11.26 10.78 11.00 863,301 -0.28(-2.44%)
Oct 28, 2015 10.75 11.37 10.69 11.28 864,035 +0.57(+5.31%)
Oct 27, 2015 10.87 10.92 10.44 10.71 913,932 -0.22(-1.98%)
Oct 26, 2015 11.40 11.82 10.78 10.93 766,893 -0.11(-1.01%)
Oct 23, 2015 11.06 11.06 10.72 11.04 1,309,646 +0.14(+1.29%)
Oct 22, 2015 11.22 11.32 10.84 10.90 1,442,250 -0.32(-2.82%)
Oct 21, 2015 11.86 11.98 11.15 11.22 1,323,158 -0.63(-5.34%)
Oct 20, 2015 11.83 12.25 11.70 11.85 875,752 +0.04(+0.30%)
Oct 19, 2015 11.47 11.99 11.23 11.81 1,079,026 +0.25(+2.13%)
Oct 16, 2015 11.53 11.61 11.34 11.57 988,319 +0.09(+0.82%)
Oct 15, 2015 11.51 11.60 11.28 11.47 1,761,718 -0.04(-0.31%)
Oct 14, 2015 11.67 11.79 11.31 11.51 1,406,394 -0.12(-1.06%)
Oct 13, 2015 11.74 11.99 11.52 11.63 1,276,601 -0.13(-1.15%)
Oct 12, 2015 12.35 12.39 11.50 11.77 1,031,942 -0.60(-4.83%)
Oct 09, 2015 12.18 12.57 12.18 12.36 3,471,492 +0.21(+1.74%)
Oct 08, 2015 11.56 12.26 11.39 12.15 4,736,098 +0.52(+4.48%)
Oct 07, 2015 11.56 11.69 11.24 11.63 1,340,058 +0.11(+0.97%)
Oct 06, 2015 11.11 11.71 11.04 11.52 987,659 +0.36(+3.26%)
Oct 05, 2015 10.62 11.39 10.58 11.16 2,563,090 +0.57(+5.43%)
Oct 02, 2015 9.616 10.62 9.364 10.58 1,348,621 +0.88(+9.12%)
Oct 01, 2015 9.733 9.891 9.537 9.698 1,541,331 +0.00(+0.00%)
Sep 30, 2015 9.429 9.745 9.294 9.698 2,073,590 +0.09(+0.91%)
Sep 29, 2015 9.639 9.786 9.434 9.610 2,032,910 -0.07(-0.73%)
Sep 28, 2015 9.997 10.06 9.669 9.681 2,102,758 -0.39(-3.84%)
Sep 25, 2015 10.91 10.91 10.04 10.07 1,993,141 -0.79(-7.24%)
Sep 24, 2015 11.02 11.21 10.23 10.85 4,606,900 -0.02(-0.22%)
Sep 23, 2015 10.42 11.39 10.28 10.88 4,606,692 +0.60(+5.82%)
Sep 22, 2015 10.58 10.61 9.991 10.28 3,305,745 -0.51(-4.73%)
Sep 21, 2015 11.41 11.43 10.49 10.79 4,990,205 -0.54(-4.81%)
Sep 18, 2015 11.39 11.47 11.06 11.33 1,871,825 -0.19(-1.68%)
Sep 17, 2015 11.31 11.78 11.27 11.53 1,394,721 +0.22(+1.92%)
Sep 16, 2015 11.28 11.61 11.16 11.31 1,308,322 -0.02(-0.16%)
Sep 15, 2015 11.24 11.45 11.17 11.33 1,208,526 +0.07(+0.62%)
Sep 14, 2015 11.02 11.33 10.86 11.26 997,668 +0.25(+2.24%)
Sep 11, 2015 10.98 11.08 10.62 11.01 1,241,119 -0.07(-0.63%)
Sep 10, 2015 11.44 11.60 11.01 11.08 1,553,665 -0.43(-3.72%)
Sep 09, 2015 11.63 11.68 11.35 11.51 2,534,815 -0.08(-0.71%)
Sep 08, 2015 12.42 12.59 11.57 11.59 6,025,689 -1.01(-8.00%)
Sep 04, 2015 12.94 12.60 12.60 12.60 2,980,786 -0.50(-3.85%)
Sep 03, 2015 13.14 13.38 12.95 13.10 1,311,929 -0.11(-0.80%)
Sep 02, 2015 13.01 13.53 12.71 13.21 1,735,953 +0.37(+2.87%)
Sep 01, 2015 13.07 13.27 12.52 12.84 1,975,865 -0.50(-3.73%)
Aug 31, 2015 13.41 13.71 13.26 13.34 1,366,217 -0.16(-1.21%)
Aug 28, 2015 12.80 13.52 12.77 13.50 1,384,849 +0.67(+5.25%)
Aug 27, 2015 12.58 12.84 12.41 12.83 1,347,526 +0.35(+2.77%)
Aug 26, 2015 11.78 12.55 11.78 12.48 2,335,469 +0.97(+8.45%)
Aug 25, 2015 11.47 12.06 11.39 11.51 3,604,001 +0.48(+4.37%)
Aug 24, 2015 11.04 11.37 10.89 11.03 2,182,488 -0.37(-3.27%)
Aug 21, 2015 11.51 11.67 11.26 11.40 3,626,105 -0.31(-2.65%)
Aug 20, 2015 12.05 12.16 11.70 11.71 708,607 -0.46(-3.78%)
Aug 19, 2015 12.24 12.38 11.90 12.17 1,000,747 -0.16(-1.30%)
Aug 18, 2015 12.78 12.80 12.28 12.33 1,146,593 -0.42(-3.29%)
Aug 17, 2015 12.94 12.94 12.64 12.75 1,501,112 -0.18(-1.42%)
Aug 14, 2015 13.70 13.92 12.89 12.93 1,998,143 -0.84(-6.13%)
Aug 13, 2015 13.51 13.96 13.44 13.78 1,544,165 +0.22(+1.61%)
Aug 12, 2015 12.52 13.61 12.52 13.56 2,394,844 +0.52(+3.96%)
Aug 11, 2015 13.31 13.44 12.57 13.04 4,135,835 -0.28(-2.07%)
Aug 10, 2015 13.04 13.32 12.89 13.32 1,627,395 +0.38(+2.93%)
Aug 07, 2015 12.31 13.19 12.25 12.94 3,945,977 +0.56(+4.55%)
Aug 06, 2015 13.78 13.86 12.37 12.38 2,367,547 -1.39(-10.10%)
Aug 05, 2015 13.87 14.58 13.52 13.77 2,830,634 +0.44(+3.27%)
Aug 04, 2015 14.15 14.32 12.12 13.33 5,004,750 -0.84(-5.96%)
Aug 03, 2015 14.46 14.85 14.03 14.17 2,987,743 -0.40(-2.76%)
Jul 31, 2015 15.57 15.72 14.41 14.58 2,599,641 -0.96(-6.17%)
Jul 30, 2015 15.60 17.23 15.24 15.53 2,670,156 +0.03(+0.19%)
Jul 29, 2015 15.51 15.67 15.33 15.51 1,501,671 -0.06(-0.37%)
Jul 28, 2015 15.46 15.63 15.36 15.56 1,727,531 +0.11(+0.74%)
Jul 27, 2015 15.51 15.87 15.34 15.45 1,366,550 -0.11(-0.70%)
Jul 24, 2015 16.16 16.20 15.40 15.56 2,934,853 -0.76(-4.65%)
Jul 23, 2015 16.59 18.21 16.23 16.32 1,736,873 -0.28(-1.66%)
Jul 22, 2015 16.96 17.17 16.57 16.59 1,213,611 -0.34(-2.03%)
Jul 21, 2015 17.28 17.49 16.77 16.94 1,505,798 -0.19(-1.11%)
Jul 20, 2015 17.71 17.83 17.11 17.13 1,343,243 -0.58(-3.28%)
Jul 17, 2015 18.13 18.18 17.64 17.71 641,141 -0.40(-2.19%)
Jul 16, 2015 18.28 18.49 17.99 18.10 999,585 -0.11(-0.60%)
Jul 15, 2015 18.40 18.47 18.15 18.21 672,311 -0.26(-1.43%)
Jul 14, 2015 18.30 18.87 18.23 18.47 1,854,557 -0.07(-0.37%)
Jul 13, 2015 18.56 18.67 18.42 18.54 444,799 +0.04(+0.22%)
Jul 10, 2015 18.64 18.82 18.43 18.50 387,232 -0.01(-0.03%)
Jul 09, 2015 18.54 18.81 18.39 18.51 525,720 +0.16(+0.85%)
Jul 08, 2015 18.43 19.34 18.31 18.35 1,460,420 -0.20(-1.05%)
Jul 07, 2015 18.47 18.71 18.06 18.55 1,976,188 +0.17(+0.94%)
Jul 06, 2015 18.09 18.41 18.00 18.38 755,325 +0.20(+1.07%)
Jul 02, 2015 18.37 18.18 18.18 18.18 390,220 -0.17(-0.94%)
Jul 01, 2015 18.10 18.42 17.99 18.35 1,057,902 +0.37(+2.04%)
Jun 30, 2015 18.52 19.04 17.94 17.99 1,110,181 -0.52(-2.79%)
Jun 29, 2015 19.51 20.24 18.40 18.50 1,755,728 -0.94(-4.84%)
Jun 26, 2015 20.10 20.28 19.34 19.45 5,713,310 -0.68(-3.37%)
Jun 25, 2015 20.20 20.37 19.86 20.12 531,007 +0.02(+0.09%)
Jun 24, 2015 20.26 20.34 19.86 20.11 665,632 -0.18(-0.91%)
Jun 23, 2015 20.73 20.78 20.29 20.29 741,442 -0.52(-2.51%)
Jun 22, 2015 20.83 21.17 20.63 20.81 791,234 +0.07(+0.33%)
Jun 19, 2015 20.96 21.04 20.70 20.74 970,917 -0.26(-1.26%)
Jun 18, 2015 21.05 21.20 20.90 21.01 541,884 -0.06(-0.30%)
Jun 17, 2015 20.99 21.18 20.91 21.07 475,991 +0.12(+0.58%)
Jun 16, 2015 20.63 20.99 20.50 20.95 1,038,680 +0.21(+1.00%)
Jun 15, 2015 20.16 20.86 20.13 20.74 791,901 +0.35(+1.72%)
Jun 12, 2015 20.56 20.70 20.25 20.39 524,362 -0.28(-1.33%)
Jun 11, 2015 20.67 20.80 20.50 20.67 336,260 +0.04(+0.19%)
Jun 10, 2015 20.53 20.77 20.38 20.63 915,246 +0.18(+0.87%)
Jun 09, 2015 20.39 20.52 20.12 20.45 611,064 -0.03(-0.17%)
Jun 08, 2015 20.70 20.84 20.43 20.48 544,077 -0.30(-1.46%)
Jun 05, 2015 20.96 20.96 20.42 20.79 596,893 -0.05(-0.22%)
Jun 04, 2015 21.19 21.19 20.73 20.84 757,406 -0.36(-1.68%)
Jun 03, 2015 21.54 21.75 21.11 21.19 622,173 -0.38(-1.76%)
Jun 02, 2015 21.71 21.72 21.39 21.57 624,802 -0.31(-1.42%)
Jun 01, 2015 22.24 22.24 21.54 21.88 508,114 -0.20(-0.88%)
May 29, 2015 22.17 22.21 21.85 22.08 462,431 -0.21(-0.93%)
May 28, 2015 22.10 22.31 21.94 22.28 561,702 +0.10(+0.47%)
May 27, 2015 21.96 22.20 21.76 22.18 472,865 +0.12(+0.55%)
May 26, 2015 22.00 22.21 21.64 22.06 429,805 +0.01(+0.03%)
May 22, 2015 21.87 22.05 22.05 22.05 2,481,847 +0.24(+1.08%)
May 21, 2015 22.04 22.21 21.72 21.82 853,772 -0.18(-0.83%)
May 20, 2015 21.52 22.23 21.38 22.00 1,186,768 +0.61(+2.87%)
May 19, 2015 21.19 21.57 21.11 21.39 847,340 -0.02(-0.08%)
May 18, 2015 21.36 21.52 21.18 21.40 802,044 +0.00(+0.00%)
May 15, 2015 21.36 21.79 21.32 21.40 532,701 +0.08(+0.38%)
May 14, 2015 21.03 21.39 20.93 21.32 550,552 +0.39(+1.87%)
May 13, 2015 21.11 21.39 20.70 20.93 501,911 +0.02(+0.08%)
May 12, 2015 20.78 21.05 20.63 20.92 580,097 +0.14(+0.69%)
May 11, 2015 21.35 21.54 20.53 20.77 908,426 +0.44(+2.18%)
May 08, 2015 19.73 20.43 19.73 20.33 440,152 +0.71(+3.60%)
May 07, 2015 19.15 19.68 18.96 19.62 900,752 +0.36(+1.88%)
May 06, 2015 19.72 19.82 19.01 19.26 364,531 -0.33(-1.70%)
May 05, 2015 19.45 19.80 19.35 19.59 1,250,089 +0.04(+0.21%)
May 04, 2015 19.21 19.58 19.21 19.55 345,515 +0.30(+1.55%)
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.