Atlantic Tele-Network Inc $58.26

down -1.13


31/7/2014 01:09 PM  |  NASDAQ : ATNI  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
7/30/201455.8759.6955.8759.3980,319
7/29/201454.8555.1154.1554.3633,745
7/28/201453.9554.7853.9354.5331,877
7/25/201454.2154.3153.7954.0925,998
7/24/201454.7254.9953.7554.6121,618
7/23/201454.2655.0554.2654.7427,053
7/22/201454.2654.6954.0554.6524,665
7/21/201453.8154.2053.2553.9774,785
7/18/201453.8954.7853.7254.1146,259
7/17/201455.1655.2753.9254.0432,756
7/16/201455.9755.9755.0555.2239,037
7/15/201456.2956.2955.2855.6919,704
7/14/201457.0957.0956.0256.2650,572
7/11/201457.0957.6656.5056.6039,647
7/10/201457.3957.7856.7857.1166,052
7/9/201458.5658.7157.7658.1239,643
7/8/201458.1858.5057.5658.3394,618
7/7/201458.0458.5257.7758.1742,708
7/3/201458.2558.5257.9558.4714,651
7/2/201458.3258.3257.8957.9428,928
7/1/201457.9059.0357.9058.2048,639
6/30/201457.6358.1856.8358.0050,066
6/27/201455.2857.5655.1657.55341,077
6/26/201455.6555.9255.4555.7032,883
6/25/201455.5656.0355.4155.8437,282
6/24/201455.8056.6955.6255.7528,979
6/23/201455.6655.8855.4155.6746,944
6/20/201455.6855.6854.4755.52185,348
6/19/201455.7155.7154.9255.2645,752
6/18/201455.1255.7654.6755.4143,967
6/17/201454.8255.2454.3355.1242,948
6/16/201455.0455.2054.5154.9859,320
6/13/201455.4355.4754.9155.2125,930
6/12/201455.2855.4754.7655.2135,813
6/11/201455.3055.5454.5655.4435,941
6/10/201455.7355.7955.1655.7429,938
6/9/201455.9556.2255.3455.7155,375
6/6/201455.9456.6055.2955.8338,950
6/5/201454.9955.9954.2355.9947,024
6/4/201454.0255.3653.7654.6745,839
6/3/201454.4954.6353.7654.4349,576
6/2/201455.9356.8354.2854.5153,152
5/30/201455.7156.1855.0455.8253,835
5/29/201455.7156.0655.3355.5634,525
5/28/201455.9656.3954.7355.3538,855
5/27/201455.8156.2755.6455.8735,390
5/23/201454.6155.3954.6155.2536,399
5/22/201455.0155.0754.2854.4731,779
5/21/201455.8155.9054.2654.7041,081
5/20/201456.2657.0154.8855.3947,885
5/19/201455.7956.7755.7956.6026,753
5/16/201455.8956.5254.9655.8839,896
5/15/201456.1256.7755.2756.0641,792
5/14/201457.3557.4156.1456.3768,118
5/13/201458.5959.2657.1457.3080,131
5/12/201457.7559.2157.7558.8060,359
5/9/201455.8857.5555.8857.3953,481
5/8/201457.0758.6755.9556.1382,250
5/7/201457.1057.4056.5857.2064,419
5/6/201457.3657.4857.0157.1081,340
5/5/201456.8557.8056.7957.6465,028
5/2/201457.0758.2056.7557.2980,353
5/1/201459.1760.8656.0057.15179,558
4/30/201461.2462.1158.5159.17106,838
4/29/201461.6762.5060.9461.2445,924
4/28/201461.8862.7160.8861.6778,169
4/25/201461.0662.1160.5061.5297,459
4/24/201462.7762.7761.0961.4590,187
4/23/201463.6263.6262.1362.2662,699
4/22/201461.9463.4661.5563.2253,682
4/21/201462.2562.2561.3862.0065,832
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
Trading Center