Atlantic Tele-Network Inc $61.60

down -0.40


21/4/2014 11:11 AM  |  NASDAQ : ATNI  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
4/17/201461.8562.5361.6562.0039,999
4/16/201462.0062.1261.3461.8549,739
4/15/201462.1562.1760.3461.7668,012
4/14/201461.9963.3761.0461.8568,775
4/11/201462.3662.5361.5361.6567,663
4/10/201464.0464.0462.4062.8171,882
4/9/201463.9864.3963.2564.2137,400
4/8/201462.8964.1862.8963.8567,211
4/7/201463.7663.7662.3562.65128,260
4/4/201465.1365.1363.0063.8392,498
4/3/201467.0467.0464.5064.9398,093
4/2/201466.6167.0966.2566.9077,325
4/1/201466.1766.9865.4866.60135,263
3/31/201465.8867.0065.5865.92161,490
3/28/201465.1465.8164.9765.4543,523
3/27/201465.6665.9864.8765.1367,166
3/26/201466.5966.5965.5365.7072,243
3/25/201466.5566.8165.7866.3079,838
3/24/201466.7567.1665.6766.21152,411
3/21/201466.4066.8166.1566.78254,508
3/20/201466.1566.8366.1566.4461,786
3/19/201466.7066.7265.9266.4384,638
3/18/201465.9466.8965.9166.69176,487
3/17/201465.2166.1264.6965.80129,777
3/14/201464.0465.5963.9864.84130,506
3/13/201465.1466.3464.3564.79199,799
3/12/201465.6666.2065.1465.5788,627
3/11/201466.2366.6465.0965.94107,550
3/10/201466.0466.2265.4265.8866,217
3/7/201466.5966.5965.4765.9746,234
3/6/201465.9366.2065.3866.0839,620
3/5/201466.5267.1661.8665.7984,057
3/4/201465.9467.0565.8866.48103,717
3/3/201465.5265.5264.3565.1490,705
2/28/201464.6065.7463.8165.54111,681
2/27/201464.9466.1663.6064.40179,234
2/26/201464.8566.2563.1064.9988,549
2/25/201462.0762.0861.2161.9228,148
2/24/201461.8462.6161.2661.8151,678
2/21/201460.8862.0260.8161.4933,612
2/20/201459.9960.9959.7760.4732,048
2/19/201460.0660.9659.4160.1152,238
2/18/201460.6660.6659.4160.1068,317
2/14/201460.9160.9159.6160.4437,431
2/13/201458.6761.3358.6760.8970,027
2/12/201458.3459.2758.2258.9750,590
2/11/201458.2358.6657.8058.4544,500
2/10/201458.9159.4057.7958.0555,976
2/7/201458.3559.9757.9658.7250,550
2/6/201457.9258.4657.5058.2943,447
2/5/201458.2258.2257.4757.8248,655
2/4/201458.1258.8157.3858.4551,897
2/3/201458.2558.3057.4557.5991,014
1/31/201458.3859.4456.1958.2574,564
1/30/201459.5359.5358.5659.1835,157
1/29/201459.4759.4758.2458.9346,405
1/28/201460.2761.2159.5859.8085,606
1/27/201460.4461.7560.1660.4549,318
1/24/201460.9961.0060.0160.5885,908
1/23/201460.5061.5359.8261.0746,636
1/22/201460.3761.9960.0160.5233,425
1/21/201459.8660.4959.7360.1020,870
1/17/201458.9159.6858.6859.2338,524
1/16/201458.7259.0857.9058.8247,837
1/15/201458.5059.1857.5358.6730,013
1/14/201458.2858.8357.7458.1035,995
1/13/201458.0559.0057.1657.8667,207
1/10/201458.2458.6957.9058.1032,136
1/9/201457.3858.3457.0358.22110,298
1/8/201456.5157.2856.3957.2189,386
1/7/201456.5857.7156.1656.4457,318
1/6/201456.9757.2155.8556.2338,989
1/3/201455.5857.6355.3556.7145,639
1/2/201456.4456.4455.0655.5747,002
12/31/201355.9757.2755.7356.5727,708
12/30/201356.8457.1155.8255.8313,270
12/27/201356.8457.0056.5856.7522,701
12/26/201357.2957.3056.6856.9030,193
12/24/201356.0757.5856.0757.2923,480
12/23/201355.5356.3455.5156.1871,078
12/20/201354.6555.7454.6555.30187,596
12/19/201355.1055.2854.2454.4028,803
12/18/201354.9655.3254.7354.9971,499
12/17/201355.1655.3854.3255.0432,256
12/16/201354.1055.5453.9755.3476,999
12/13/201354.0554.6153.1654.0338,651
12/12/201353.1754.1553.0153.8224,024
12/11/201353.4153.5953.0153.1432,854
12/10/201353.8953.8953.0253.5828,946
12/9/201354.5254.7453.6253.8523,015
12/6/201355.2455.2654.7354.7915,147
12/5/201354.5555.0154.4454.6720,007
12/4/201355.4455.4454.5454.7222,338
12/3/201355.5356.0654.9055.8567,240
12/2/201356.0756.4855.2455.5034,529
11/29/201356.5557.0055.8656.0711,985
11/27/201355.7156.2455.2156.1532,049
11/26/201355.1355.6654.6355.4838,924
11/25/201354.5655.7154.5654.9223,484
11/22/201355.1755.7754.2555.1334,847
Trading Center