$67.05 +0.03 (%) Atlantic Tele-Network Inc - NASDAQ

May. 29, 2015 | 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
5/28/201568.0968.0966.7067.0239,667
5/27/201568.2269.0667.3768.4232,255
5/26/201567.2668.1366.6667.8936,044
5/22/201567.4767.9766.5567.3829,924
5/21/201566.9468.6766.9467.7830,310
5/20/201567.8367.9266.9167.1348,177
5/19/201568.1068.2967.1167.7330,373
5/18/201567.8568.5967.3168.0035,269
5/15/201566.7767.9366.4067.7435,486
5/14/201566.4767.8765.8967.1036,086
5/13/201566.1066.6165.6666.4737,359
5/12/201565.1366.3064.8966.0146,654
5/11/201564.9565.8264.9565.6033,469
5/8/201566.3166.3165.0365.0451,524
5/7/201566.9866.9865.4466.0087,708
5/6/201567.0367.0866.0467.0364,524
5/5/201566.5167.2964.9366.6969,488
5/4/201567.0967.9866.4966.9061,554
5/1/201566.0267.5965.5766.8548,781
4/30/201567.8668.3465.5566.0265,723
4/29/201570.1970.1964.9268.0694,131
4/28/201571.2972.0070.2271.1663,098
4/27/201570.6270.6669.0670.4063,959
4/24/201568.3770.0368.3770.0328,007
4/23/201568.8169.0768.3268.5531,012
4/22/201569.4969.4968.1868.6513,312
4/21/201569.2069.9068.8969.2137,753
4/20/201568.7369.8068.7369.0529,061
4/17/201569.6170.1368.1768.5240,264
4/16/201569.9970.6069.6570.3021,571
4/15/201569.4270.6969.1970.1028,109
4/14/201569.4969.5568.4868.9744,576
4/13/201568.1470.1168.1469.2960,894
4/10/201571.3471.3467.9868.3088,721
4/9/201572.3973.1470.5471.3637,486
4/8/201571.3873.6771.3372.7199,049
4/7/201573.2973.7970.5571.2939,137
4/6/201573.1473.8572.6173.1946,848
4/2/201572.3174.0371.8373.3368,402
4/1/201568.7872.6468.7872.0660,308
3/31/201570.6371.4068.9169.2244,622
3/30/201570.4771.6870.3771.4240,614
3/27/201569.4170.6568.8770.3738,270
3/26/201568.6769.7768.5769.2324,309
3/25/201569.2469.8568.5068.9546,805
3/24/201570.1870.7668.8469.4046,945
3/23/201569.3271.1169.1470.1152,422
3/20/201568.0869.9467.8569.32278,175
3/19/201567.8068.2966.8567.7565,051
3/18/201565.9968.2665.6667.9667,853
3/17/201566.4966.9865.2866.0172,516
3/16/201565.7567.1665.6466.8373,680
3/13/201566.1766.4263.9165.1870,510
3/12/201565.4167.0865.4166.4982,055
3/11/201564.3565.4264.0264.8599,992
3/10/201563.7064.8363.4464.5069,513
3/9/201565.3165.3163.6964.3569,317
3/6/201566.4266.8864.7764.9525,195
3/5/201568.0968.5066.2466.9036,967
3/4/201568.9568.9567.4568.0140,645
3/3/201568.8869.3567.8668.8543,232
3/2/201568.9769.3567.7469.2341,771
2/27/201568.5570.0067.6568.8373,791
2/26/201567.0569.1265.9068.8672,615
2/25/201566.1967.2166.0666.6423,984
2/24/201565.4666.1865.2165.9929,108
2/23/201564.9965.4764.0165.4649,344
2/20/201565.7665.7664.5465.0030,202
2/19/201565.0066.1465.0065.6219,771
2/18/201564.9665.5364.2865.2950,045
2/17/201565.6565.9964.8164.8340,857
2/13/201565.4966.1164.9765.4035,544
2/12/201566.9967.4564.9065.2578,285
2/11/201566.6767.1765.6066.7933,053
2/10/201567.0067.4765.6066.5239,737
2/9/201566.2967.5565.6966.4457,431
2/6/201568.2168.2566.1666.6447,889
2/5/201567.7668.3567.5868.0338,754
2/4/201568.1669.0567.0967.3647,094
2/3/201567.8969.5567.3168.3448,064
2/2/201566.4368.1065.8567.4240,385
1/30/201566.9367.9765.9366.4369,010
1/29/201567.1967.4666.5567.2044,370
1/28/201567.6368.6166.9067.3349,716
1/27/201567.1268.2667.0667.2839,716
1/26/201567.8468.2666.3267.9855,027
1/23/201566.4168.1366.1667.7543,274
1/22/201565.5466.9864.7766.6449,179
1/21/201565.0666.2364.5965.0440,421
1/20/201565.8866.6364.4965.3445,805
1/16/201565.2866.0664.9165.9347,344
1/15/201565.7266.7165.0365.6054,144
1/14/201563.8865.9363.8865.8544,359
1/13/201565.0066.8063.9264.7491,814
1/12/201564.4165.1364.0064.7357,744
1/9/201564.3165.5063.6564.5652,467
1/8/201563.0065.0262.9964.4658,360
1/7/201562.6362.7960.6462.7956,086
1/6/201564.2364.2362.0862.0865,124
1/5/201567.3267.4263.9464.2685,881
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center