$68.37 -0.46 (%) Atlantic Tele-Network Inc - NASDAQ

Mar. 2, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
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
1/2/201568.1068.1766.5967.7734,446
12/31/201469.1069.5867.5267.5961,883
12/30/201469.7270.1368.6568.8031,381
12/29/201468.5869.7968.5869.7131,017
12/26/201467.9068.9866.9768.6734,230
12/24/201467.5768.0466.8067.5027,332
12/23/201467.3568.3666.5467.7041,365
12/22/201467.0867.8366.7467.0133,737
12/19/201467.5567.7366.6167.19123,763
12/18/201467.6768.3566.8667.6553,994
12/17/201467.7468.0366.6067.0883,031
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center