Skip to main content

Atlantica Yield Plc (NQ: AY )

21.98 -0.41 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.10 19.44 19.05 19.21 1,915,206 +0.30(+1.58%)
Feb 26, 2015 19.46 19.70 18.78 18.92 3,544,909 -0.48(-2.48%)
Feb 25, 2015 19.88 19.91 19.10 19.40 837,434 -0.55(-2.73%)
Feb 24, 2015 19.50 20.13 19.35 19.94 695,596 +0.36(+1.83%)
Feb 23, 2015 20.42 20.73 19.46 19.58 718,720 -0.77(-3.77%)
Feb 20, 2015 20.39 20.45 19.95 20.35 539,133 +0.04(+0.17%)
Feb 19, 2015 20.37 20.67 20.22 20.32 478,906 -0.02(-0.09%)
Feb 18, 2015 19.81 20.40 19.65 20.33 510,118 +0.45(+2.27%)
Feb 17, 2015 20.25 20.25 19.75 19.88 620,702 -0.28(-1.37%)
Feb 13, 2015 20.21 20.16 20.16 20.16 697,270 +0.05(+0.23%)
Feb 12, 2015 19.65 20.24 19.43 20.11 853,227 +0.60(+3.06%)
Feb 11, 2015 19.93 20.02 19.32 19.51 800,447 -0.42(-2.12%)
Feb 10, 2015 19.67 20.15 19.23 19.94 1,184,371 +0.85(+4.45%)
Feb 09, 2015 18.84 19.28 18.69 19.09 380,200 +0.22(+1.15%)
Feb 06, 2015 19.43 19.43 18.52 18.87 578,445 -0.55(-2.84%)
Feb 05, 2015 19.58 19.71 19.26 19.42 638,434 -0.03(-0.15%)
Feb 04, 2015 19.40 19.88 19.19 19.45 729,336 -0.01(-0.03%)
Feb 03, 2015 19.74 20.09 19.33 19.46 950,429 -0.08(-0.39%)
Feb 02, 2015 19.39 19.64 18.96 19.53 987,362 +0.24(+1.25%)
Jan 30, 2015 19.69 19.89 19.25 19.29 754,459 -0.54(-2.75%)
Jan 29, 2015 20.29 20.29 19.63 19.84 932,040 -0.36(-1.80%)
Jan 28, 2015 20.57 20.73 20.06 20.20 982,343 -0.30(-1.49%)
Jan 27, 2015 20.30 21.30 19.92 20.50 1,132,441 -0.01(-0.03%)
Jan 26, 2015 20.06 21.28 19.51 20.51 2,200,461 +0.54(+2.70%)
Jan 23, 2015 19.88 20.29 18.85 19.97 3,623,783 +0.90(+4.73%)
Jan 22, 2015 19.01 19.12 18.75 19.07 954,550 +0.09(+0.49%)
Jan 21, 2015 18.54 19.15 18.41 18.97 827,270 +0.42(+2.24%)
Jan 20, 2015 18.73 18.89 18.41 18.56 1,120,550 -0.12(-0.66%)
Jan 16, 2015 18.46 19.07 18.45 18.68 9,140,449 +0.22(+1.21%)
Jan 15, 2015 18.53 18.68 17.73 18.46 1,251,202 -0.15(-0.79%)
Jan 14, 2015 18.10 18.77 17.81 18.61 956,262 +0.26(+1.44%)
Jan 13, 2015 16.69 18.38 16.16 18.34 1,271,656 +1.73(+10.41%)
Jan 12, 2015 17.00 17.00 16.17 16.61 734,896 -0.47(-2.78%)
Jan 09, 2015 15.97 17.19 15.87 17.09 803,490 +1.22(+7.68%)
Jan 08, 2015 16.50 16.56 15.78 15.87 466,635 -0.47(-2.90%)
Jan 07, 2015 16.11 16.84 15.99 16.34 896,279 +0.39(+2.42%)
Jan 06, 2015 15.76 16.92 15.76 15.96 1,991,087 +0.39(+2.48%)
Jan 05, 2015 16.16 16.32 15.20 15.57 1,559,578 -0.75(-4.60%)
Jan 02, 2015 16.12 16.48 15.85 16.32 869,350 +0.31(+1.94%)
Dec 31, 2014 15.90 16.01 16.01 16.01 446,246 +0.10(+0.63%)
Dec 30, 2014 15.45 16.11 15.45 15.91 504,215 +0.44(+2.84%)
Dec 29, 2014 14.94 15.90 14.93 15.47 3,879,894 +0.28(+1.81%)
Dec 26, 2014 15.20 15.36 15.09 15.20 290,167 +0.11(+0.74%)
Dec 24, 2014 15.17 15.08 15.08 15.08 286,519 +0.00(+0.00%)
Dec 23, 2014 14.98 15.19 14.83 15.08 448,657 +0.15(+0.98%)
Dec 22, 2014 14.99 15.21 14.90 14.94 516,695 -0.08(-0.55%)
Dec 19, 2014 15.03 15.29 14.97 15.02 1,697,346 -0.08(-0.54%)
Dec 18, 2014 15.31 15.97 14.98 15.10 1,075,838 -0.06(-0.39%)
Dec 17, 2014 14.83 15.18 14.71 15.16 1,600,450 +0.34(+2.29%)
Dec 16, 2014 15.18 15.57 14.77 14.82 671,884 -0.44(-2.88%)
Dec 15, 2014 15.24 15.46 14.82 15.26 433,505 +0.14(+0.93%)
Dec 12, 2014 15.54 15.73 14.87 15.12 3,554,877 -0.54(-3.44%)
Dec 11, 2014 15.42 15.82 15.06 15.66 2,814,475 -0.13(-0.85%)
Dec 10, 2014 15.75 16.04 15.63 15.79 948,729 -0.06(-0.41%)
Dec 09, 2014 15.72 15.92 15.30 15.86 877,466 -0.02(-0.15%)
Dec 08, 2014 16.53 16.67 15.86 15.88 1,479,463 -0.64(-3.90%)
Dec 05, 2014 16.15 16.82 16.15 16.53 1,272,206 +0.36(+2.21%)
Dec 04, 2014 16.17 17.12 16.00 16.17 1,089,751 -0.05(-0.29%)
Dec 03, 2014 16.33 16.38 15.83 16.21 1,515,742 -0.04(-0.22%)
Dec 02, 2014 15.31 16.63 15.15 16.25 2,194,597 +1.09(+7.19%)
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.