Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantica Yield Plc (NQ: AY )

21.97 +0.08 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 9.802 9.886 8.655 9.538 2,690,701 -0.53(-5.25%)
Feb 29, 2016 9.682 10.12 9.592 10.07 975,847 +0.37(+3.77%)
Feb 26, 2016 9.718 9.886 9.400 9.700 979,342 +0.05(+0.56%)
Feb 25, 2016 9.274 9.802 8.967 9.646 1,196,416 +0.35(+3.74%)
Feb 24, 2016 9.286 9.622 8.379 9.298 2,531,836 -0.11(-1.21%)
Feb 23, 2016 9.502 9.922 8.403 9.412 1,112,453 -0.17(-1.75%)
Feb 22, 2016 9.634 10.02 9.544 9.580 617,260 +0.00(+0.00%)
Feb 19, 2016 9.736 9.982 9.382 9.580 545,922 -0.17(-1.78%)
Feb 18, 2016 9.586 9.886 8.403 9.754 738,597 +0.26(+2.72%)
Feb 17, 2016 8.865 9.622 8.865 9.496 1,087,501 +0.73(+8.28%)
Feb 16, 2016 8.445 9.027 8.427 8.769 1,087,574 +0.53(+6.41%)
Feb 12, 2016 8.349 8.241 8.241 8.241 2,878,904 +0.05(+0.59%)
Feb 11, 2016 8.745 8.787 8.163 8.193 2,715,333 -0.73(-8.14%)
Feb 10, 2016 9.274 9.394 8.853 8.919 1,113,582 -0.27(-2.94%)
Feb 09, 2016 9.472 9.595 8.901 9.190 1,987,585 -0.43(-4.43%)
Feb 08, 2016 9.880 10.42 9.045 9.616 1,687,421 -0.55(-5.38%)
Feb 05, 2016 10.07 10.37 8.739 10.16 1,664,928 +0.05(+0.48%)
Feb 04, 2016 9.856 10.34 9.856 10.11 786,815 +0.25(+2.56%)
Feb 03, 2016 9.634 9.934 9.232 9.862 1,299,415 +0.31(+3.27%)
Feb 02, 2016 10.20 10.31 9.370 9.550 3,300,390 -0.80(-7.77%)
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.