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 (%)
May 31, 2017 13.44 13.74 13.22 13.71 1,276,580 +0.24(+1.75%)
May 30, 2017 13.43 13.64 13.14 13.47 1,324,292 +0.01(+0.05%)
May 26, 2017 13.32 13.56 13.21 13.47 684,461 +0.08(+0.59%)
May 25, 2017 13.44 13.57 13.37 13.39 1,089,409 +0.01(+0.05%)
May 24, 2017 13.26 13.48 13.21 13.38 969,202 +0.19(+1.47%)
May 23, 2017 13.12 13.52 13.06 13.19 1,652,922 +0.13(+0.99%)
May 22, 2017 12.83 13.08 12.77 13.06 708,397 +0.18(+1.41%)
May 19, 2017 12.78 12.96 12.78 12.88 614,840 +0.10(+0.81%)
May 18, 2017 12.99 13.03 12.76 12.77 565,340 -0.25(-1.89%)
May 17, 2017 12.88 13.11 12.74 13.02 1,007,865 +0.10(+0.80%)
May 16, 2017 12.65 13.02 12.62 12.91 1,478,814 -0.38(-2.88%)
May 15, 2017 12.95 13.37 12.94 13.30 984,784 +0.40(+3.12%)
May 12, 2017 12.66 12.96 12.59 12.90 674,920 +0.29(+2.26%)
May 11, 2017 12.75 12.79 12.56 12.61 755,625 -0.12(-0.92%)
May 10, 2017 12.74 12.83 12.71 12.73 607,427 +0.00(+0.00%)
May 09, 2017 13.01 13.05 12.66 12.73 817,196 -0.32(-2.48%)
May 08, 2017 13.26 13.26 12.99 13.05 799,024 -0.17(-1.28%)
May 05, 2017 13.06 13.28 13.03 13.22 439,769 +0.14(+1.04%)
May 04, 2017 12.98 13.15 12.96 13.08 676,820 +0.12(+0.90%)
May 03, 2017 13.20 13.32 12.94 12.97 433,951 -0.24(-1.82%)
May 02, 2017 13.28 13.42 13.17 13.21 510,140 -0.10(-0.78%)
May 01, 2017 13.52 13.63 13.28 13.31 627,941 -0.20(-1.49%)
Apr 28, 2017 13.62 13.62 13.27 13.51 924,878 -0.06(-0.43%)
Apr 27, 2017 13.45 13.60 13.36 13.57 1,641,331 +0.21(+1.55%)
Apr 26, 2017 13.28 13.45 13.19 13.36 849,953 +0.14(+1.08%)
Apr 25, 2017 13.23 13.39 13.08 13.22 1,175,146 +0.05(+0.39%)
Apr 24, 2017 13.21 13.30 13.14 13.17 627,381 +0.10(+0.79%)
Apr 21, 2017 13.10 13.10 12.97 13.06 574,208 +0.01(+0.10%)
Apr 20, 2017 13.27 13.27 12.99 13.05 588,765 -0.15(-1.13%)
Apr 19, 2017 13.51 13.55 13.14 13.20 731,952 -0.24(-1.78%)
Apr 18, 2017 13.59 13.65 13.38 13.44 865,223 -0.18(-1.29%)
Apr 17, 2017 13.40 13.62 13.33 13.62 591,275 +0.29(+2.14%)
Apr 13, 2017 13.50 13.62 13.32 13.33 558,116 -0.21(-1.58%)
Apr 12, 2017 13.25 13.61 13.25 13.54 550,748 +0.23(+1.75%)
Apr 11, 2017 13.17 13.38 13.02 13.31 816,224 +0.08(+0.64%)
Apr 10, 2017 13.29 13.39 13.14 13.23 803,693 +0.00(+0.00%)
Apr 07, 2017 13.49 13.62 13.21 13.23 1,155,152 -0.30(-2.25%)
Apr 06, 2017 13.62 13.69 13.49 13.53 438,128 -0.07(-0.52%)
Apr 05, 2017 13.65 13.91 13.56 13.60 957,946 -0.01(-0.10%)
Apr 04, 2017 13.47 13.63 13.34 13.62 398,434 +0.12(+0.91%)
Apr 03, 2017 13.64 13.64 13.47 13.49 394,750 -0.10(-0.72%)
Mar 31, 2017 13.52 13.67 13.52 13.59 527,536 +0.01(+0.10%)
Mar 30, 2017 13.79 13.79 13.56 13.58 425,838 -0.21(-1.51%)
Mar 29, 2017 13.60 13.79 13.52 13.78 580,569 +0.18(+1.29%)
Mar 28, 2017 13.70 13.81 13.51 13.61 698,169 -0.14(-0.99%)
Mar 27, 2017 13.87 14.13 13.72 13.74 503,500 -0.18(-1.30%)
Mar 24, 2017 13.76 14.03 13.72 13.93 558,836 +0.17(+1.23%)
Mar 23, 2017 13.65 13.84 13.56 13.76 514,544 +0.13(+0.95%)
Mar 22, 2017 13.60 13.76 13.58 13.63 609,594 +0.08(+0.62%)
Mar 21, 2017 13.73 13.78 13.54 13.54 475,198 -0.15(-1.09%)
Mar 20, 2017 14.09 14.12 13.69 13.69 416,037 -0.36(-2.54%)
Mar 17, 2017 13.78 14.26 13.73 14.05 1,222,617 +0.11(+0.79%)
Mar 16, 2017 13.87 14.04 13.87 13.94 829,393 +0.14(+0.99%)
Mar 15, 2017 13.62 13.85 13.58 13.80 984,317 +0.22(+1.62%)
Mar 14, 2017 13.60 13.63 13.49 13.58 319,531 -0.06(-0.43%)
Mar 13, 2017 13.74 13.78 13.52 13.64 691,800 -0.09(-0.66%)
Mar 10, 2017 13.50 13.74 13.49 13.73 495,594 +0.34(+2.57%)
Mar 09, 2017 13.41 13.55 13.34 13.39 1,038,981 -0.03(-0.24%)
Mar 08, 2017 13.44 13.54 13.23 13.42 840,178 -0.06(-0.48%)
Mar 07, 2017 13.45 13.54 13.38 13.49 421,823 +0.05(+0.34%)
Mar 06, 2017 13.49 13.59 13.34 13.44 410,159 -0.03(-0.19%)
Mar 03, 2017 13.49 13.50 13.36 13.47 624,060 +0.05(+0.34%)
Mar 02, 2017 13.50 13.60 13.24 13.42 727,282 -0.02(-0.14%)
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.