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 (%)
May 31, 2016 10.72 10.92 10.61 10.80 873,300 +0.09(+0.84%)
May 27, 2016 10.63 10.71 10.71 10.71 631,168 +0.14(+1.31%)
May 26, 2016 10.59 10.83 10.48 10.57 455,148 +0.05(+0.46%)
May 25, 2016 10.75 10.79 10.52 10.53 398,253 -0.16(-1.52%)
May 24, 2016 10.75 10.89 10.62 10.69 643,230 -0.06(-0.56%)
May 23, 2016 10.75 10.84 10.68 10.75 253,565 -0.04(-0.33%)
May 20, 2016 10.88 11.08 10.69 10.78 728,960 -0.02(-0.22%)
May 19, 2016 10.03 10.84 10.03 10.81 694,750 +0.70(+6.89%)
May 18, 2016 9.979 10.33 9.895 10.11 837,575 +0.11(+1.14%)
May 17, 2016 9.847 10.24 9.811 9.997 737,542 +0.10(+0.97%)
May 16, 2016 9.949 10.05 9.733 9.901 701,884 +0.02(+0.18%)
May 13, 2016 9.619 10.05 9.613 9.883 1,084,250 +0.21(+2.17%)
May 12, 2016 9.901 9.913 9.480 9.673 1,330,216 -0.19(-1.89%)
May 11, 2016 10.16 10.17 9.835 9.859 581,743 -0.34(-3.30%)
May 10, 2016 9.949 10.22 9.919 10.20 448,736 +0.25(+2.48%)
May 09, 2016 10.10 10.12 9.841 9.949 664,370 -0.17(-1.66%)
May 06, 2016 10.05 10.22 9.925 10.12 467,543 -0.02(-0.18%)
May 05, 2016 10.36 10.96 10.08 10.14 538,398 -0.08(-0.82%)
May 04, 2016 10.31 10.60 10.20 10.22 728,742 -0.10(-0.99%)
May 03, 2016 10.67 11.10 10.19 10.32 513,331 -0.43(-3.97%)
May 02, 2016 10.93 11.05 10.67 10.75 528,371 -0.08(-0.78%)
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%)
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.