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 (%)
May 31, 2016 10.71 10.91 10.60 10.79 874,119 +0.09(+0.84%)
May 27, 2016 10.62 10.70 10.70 10.70 631,759 +0.14(+1.31%)
May 26, 2016 10.58 10.82 10.47 10.56 455,574 +0.05(+0.46%)
May 25, 2016 10.74 10.78 10.51 10.52 398,626 -0.16(-1.52%)
May 24, 2016 10.74 10.88 10.61 10.68 643,833 -0.06(-0.56%)
May 23, 2016 10.74 10.83 10.67 10.74 253,803 -0.04(-0.33%)
May 20, 2016 10.87 11.07 10.68 10.77 729,644 -0.02(-0.22%)
May 19, 2016 10.02 10.83 10.02 10.80 695,402 +0.70(+6.89%)
May 18, 2016 9.970 10.32 9.886 10.10 838,361 +0.11(+1.14%)
May 17, 2016 9.838 10.23 9.802 9.988 738,234 +0.10(+0.97%)
May 16, 2016 9.940 10.04 9.724 9.892 702,542 +0.02(+0.18%)
May 13, 2016 9.610 10.04 9.604 9.874 1,085,267 +0.21(+2.17%)
May 12, 2016 9.892 9.904 9.472 9.664 1,331,463 -0.19(-1.89%)
May 11, 2016 10.15 10.16 9.826 9.850 582,288 -0.34(-3.30%)
May 10, 2016 9.940 10.21 9.910 10.19 449,157 +0.25(+2.48%)
May 09, 2016 10.09 10.11 9.832 9.940 664,993 -0.17(-1.66%)
May 06, 2016 10.04 10.21 9.916 10.11 467,981 -0.02(-0.18%)
May 05, 2016 10.35 10.95 10.07 10.13 538,903 -0.08(-0.82%)
May 04, 2016 10.30 10.59 10.19 10.21 729,425 -0.10(-0.99%)
May 03, 2016 10.66 11.09 10.18 10.31 513,812 -0.43(-3.97%)
May 02, 2016 10.92 11.04 10.66 10.74 528,867 -0.08(-0.78%)
Apr 29, 2016 11.22 11.28 10.64 10.82 442,568 -0.36(-3.22%)
Apr 28, 2016 11.11 11.44 11.11 11.18 494,645 -0.07(-0.64%)
Apr 27, 2016 11.15 11.51 11.15 11.25 774,905 +0.10(+0.86%)
Apr 26, 2016 10.98 11.16 10.95 11.16 414,715 +0.20(+1.86%)
Apr 25, 2016 11.12 11.33 10.68 10.95 574,054 -0.25(-2.25%)
Apr 22, 2016 11.11 11.49 10.95 11.21 859,956 +0.07(+0.65%)
Apr 21, 2016 11.02 11.27 10.96 11.13 873,091 +0.08(+0.71%)
Apr 20, 2016 10.98 11.25 10.88 11.06 877,216 +0.08(+0.71%)
Apr 19, 2016 11.10 11.26 10.91 10.98 665,888 -0.11(-1.03%)
Apr 18, 2016 10.93 11.10 10.72 11.09 684,911 +0.04(+0.33%)
Apr 15, 2016 10.76 11.13 10.73 11.06 1,111,643 +0.23(+2.16%)
Apr 14, 2016 10.52 10.85 10.51 10.82 535,734 +0.35(+3.32%)
Apr 13, 2016 10.13 10.47 10.10 10.47 514,325 +0.25(+2.41%)
Apr 12, 2016 9.844 9.844 9.817 10.23 355,208 +0.33(+3.34%)
Apr 11, 2016 10.10 10.32 9.898 9.898 382,559 -0.15(-1.49%)
Apr 08, 2016 10.02 10.29 9.688 10.05 202,073 +0.13(+1.27%)
Apr 07, 2016 9.976 10.36 9.868 9.922 405,630 -0.11(-1.14%)
Apr 06, 2016 9.940 10.31 9.880 10.04 488,462 +0.14(+1.46%)
Apr 05, 2016 9.922 10.07 9.790 9.892 627,516 -0.10(-0.96%)
Apr 04, 2016 10.29 10.48 9.982 9.988 521,644 -0.32(-3.14%)
Apr 01, 2016 10.63 10.71 10.19 10.31 906,483 -0.36(-3.38%)
Mar 31, 2016 10.73 11.00 10.65 10.67 626,903 -0.07(-0.67%)
Mar 30, 2016 11.10 11.22 10.66 10.74 532,012 -0.33(-2.98%)
Mar 29, 2016 10.61 11.14 10.44 11.07 851,687 +0.43(+4.00%)
Mar 28, 2016 10.68 10.88 10.42 10.65 982,649 +0.10(+0.97%)
Mar 24, 2016 10.40 10.55 10.55 10.55 618,764 +0.10(+0.92%)
Mar 23, 2016 10.70 10.83 10.45 10.45 494,676 -0.31(-2.90%)
Mar 22, 2016 10.59 10.85 10.59 10.76 553,651 +0.12(+1.10%)
Mar 21, 2016 10.58 10.80 10.47 10.64 391,032 +0.09(+0.82%)
Mar 18, 2016 11.02 11.33 10.52 10.56 956,277 -0.37(-3.41%)
Mar 17, 2016 10.68 11.15 10.56 10.93 959,428 +0.26(+2.42%)
Mar 16, 2016 10.55 10.72 10.20 10.67 526,091 +0.04(+0.34%)
Mar 15, 2016 10.56 10.78 10.29 10.64 686,435 -0.02(-0.23%)
Mar 14, 2016 10.68 10.88 10.60 10.66 719,462 -0.07(-0.62%)
Mar 11, 2016 10.94 11.06 10.66 10.73 1,316,464 -0.08(-0.72%)
Mar 10, 2016 10.07 10.88 9.910 10.80 2,590,287 +0.75(+7.46%)
Mar 09, 2016 9.598 10.37 9.562 10.05 1,076,702 +0.46(+4.82%)
Mar 08, 2016 9.658 9.802 9.526 9.592 964,476 -0.16(-1.66%)
Mar 07, 2016 9.766 10.18 9.586 9.754 2,619,046 +0.15(+1.56%)
Mar 04, 2016 10.05 10.36 9.460 9.604 1,966,746 -0.45(-4.48%)
Mar 03, 2016 10.14 10.45 9.922 10.05 2,360,691 -0.10(-0.95%)
Mar 02, 2016 9.508 10.31 8.961 10.15 2,736,883 +0.61(+6.42%)
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.