$67.65 +0.57 (%) Atlantic Tele-Network Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
12/18/201467.6768.3566.8667.6553,994
12/17/201467.7468.0066.6067.0883,031
12/16/201467.0167.9866.8767.0875,534
12/15/201467.8168.0366.8167.5236,405
12/12/201467.1868.0967.0067.5242,455
12/11/201467.9668.8267.6567.9134,822
12/10/201468.2569.1767.3967.7362,372
12/9/201465.4069.2965.4068.5078,781
12/8/201466.2467.2065.7266.0355,897
12/5/201466.5467.6866.0966.5939,191
12/4/201467.9068.5066.1566.6041,576
12/3/201469.2969.6567.9168.0135,600
12/2/201468.3569.6467.6169.4769,735
12/1/201467.9868.8367.6968.0558,609
11/28/201468.8369.8767.8267.9816,983
11/26/201467.7169.2067.7168.8222,941
11/25/201468.2368.6267.2867.5534,143
11/24/201468.4468.7667.4968.2674,288
11/21/201470.0770.0768.3368.4838,328
11/20/201469.2069.6468.7769.1740,116
11/19/201470.5370.6569.2169.5051,736
11/18/201471.2571.7670.5170.7549,236
11/17/201471.5072.3770.8871.2774,969
11/14/201472.2072.6371.3171.7944,970
11/13/201472.9773.5571.9572.1355,554
11/12/201471.9973.4971.5173.1644,578
11/11/201472.2372.5071.2172.2566,467
11/10/201470.8172.2670.8172.1783,821
11/7/201469.4370.8968.8070.39128,311
11/6/201469.6969.9368.7569.2932,129
11/5/201469.9871.2369.3169.4749,663
11/4/201468.2770.2467.9769.8385,059
11/3/201468.0469.7667.1968.54104,766
10/31/201463.7467.4063.6967.19102,825
10/30/201463.5063.5062.0062.9098,721
10/29/201461.7561.7561.2861.6476,285
10/28/201461.5761.7361.0061.6565,923
10/27/201461.4861.5060.9261.1647,758
10/24/201461.3761.7061.1061.4933,602
10/23/201461.3661.7460.7061.5535,941
10/22/201461.3361.6660.6460.7041,441
10/21/201460.6761.4060.3361.4052,116
10/20/201459.3360.5559.3360.4147,856
10/17/201460.1660.1658.9859.4673,714
10/16/201457.7259.6457.7259.5047,519
10/15/201456.8558.7656.5858.5262,580
10/14/201456.2557.8056.2557.4343,794
10/13/201454.9356.4154.0155.8045,414
10/10/201454.9255.7554.9255.0245,116
10/9/201456.1556.1555.0455.1743,693
10/8/201455.0056.4654.6856.3941,640
10/7/201454.9755.4254.3954.9230,505
10/6/201455.1855.6654.6655.1335,512
10/3/201455.0055.4654.6955.1550,640
10/2/201453.7254.8953.6954.7040,280
10/1/201453.7254.2153.2753.5754,015
9/30/201454.8655.0753.7653.9060,527
9/29/201454.5355.0454.3754.7753,590
9/26/201455.1255.1654.4854.9648,127
9/25/201455.4955.5555.0055.1096,507
9/24/201455.8056.0755.1955.4044,399
9/23/201457.3857.5255.3355.56110,014
9/22/201458.0258.0757.4857.5569,780
9/19/201457.6658.2357.2858.14209,662
9/18/201456.6757.8656.3757.59137,810
9/17/201456.2956.8356.0356.4291,679
9/16/201457.0857.1056.0256.1071,201
9/15/201457.9557.9956.7257.0277,029
9/12/201457.7058.1556.9858.15161,256
9/11/201457.4257.8957.4257.7091,731
9/10/201457.9958.0357.3957.5853,054
9/9/201458.4758.5857.5957.7688,626
9/8/201458.3158.5058.0258.3962,500
9/5/201458.3158.5057.9858.4277,493
9/4/201458.8959.1058.2158.2470,086
9/3/201459.1159.1158.2558.6479,251
9/2/201459.0459.5258.5758.6559,701
8/29/201458.8458.9058.5358.6454,478
8/28/201458.8659.3058.8458.9043,435
8/27/201458.7159.9958.7159.2659,668
8/26/201457.9958.7857.6758.77123,341
8/25/201458.1658.3057.4357.8871,871
8/22/201458.2258.4257.8558.1637,216
8/21/201458.1358.3357.6958.1033,859
8/20/201458.2158.5057.6958.2426,017
8/19/201459.0959.0958.1458.3733,537
8/18/201458.9059.1058.5058.8749,395
8/15/201459.2959.3358.1158.4571,563
8/14/201458.8759.0058.4258.8357,196
8/13/201458.6159.0058.5458.7626,344
8/12/201459.2559.2858.2258.7054,087
8/11/201459.0059.9958.7059.2828,105
8/8/201459.0459.3558.8058.9235,025
8/7/201459.3359.3858.8459.0333,674
8/6/201459.0559.9358.8359.3422,429
8/5/201458.8459.5458.6759.1733,462
8/4/201459.4459.4757.6659.0035,170
8/1/201458.4659.3558.0658.8837,521
7/31/201458.6759.3358.0458.5138,524
7/30/201455.8759.6955.8759.3980,319
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center