$67.98 +0.23 (%) Atlantic Tele-Network Inc - NASDAQ

Jan. 26, 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
4/20/201051.0751.4950.5851.0340,400
4/19/201050.2151.3749.5350.91105,100
4/16/201049.3850.4449.3650.2697,100
4/15/201048.5049.6648.4449.6690,600
4/14/201048.1548.7547.7348.69102,600
4/13/201046.1847.9646.1847.9569,300
4/12/201045.5046.3445.5046.1641,100
4/9/201044.5545.5844.5545.5238,700
4/8/201045.4845.6444.4044.5064,200
4/7/201045.1045.8545.1045.4938,000
4/6/201044.7645.5044.7645.0546,000
4/5/201045.2845.4044.8145.1231,200
4/1/201045.2445.2444.8145.0037,600
3/31/201045.0045.4444.7644.9349,600
3/30/201044.1345.1443.8645.0490,300
3/29/201043.4243.7543.0543.7541,700
3/26/201042.4443.0042.3442.9639,500
3/25/201042.0042.6042.0042.3057,700
3/24/201042.8543.1141.7041.7585,900
3/23/201042.8043.4042.6543.2646,500
3/22/201041.3042.9941.3042.7927,000
3/19/201041.8842.3541.1641.7260,600
3/18/201041.5041.7441.4141.5727,800
3/17/201040.4042.0640.2941.5955,900
3/16/201040.7040.7039.3140.2048,000
3/15/201041.0841.4440.1940.3552,500
3/12/201042.4242.5441.2041.6638,800
3/11/201042.0142.6941.8342.1841,000
3/10/201043.1343.3041.6542.4165,300
3/9/201043.0643.7042.6543.0047,100
3/8/201043.9744.3943.1843.3597,800
3/5/201043.4444.2041.5544.20130,800
3/4/201046.4146.7245.4245.9929,300
3/3/201046.4047.1445.7146.4774,900
3/2/201045.5946.7345.3046.4467,000
3/1/201044.0045.5844.0045.3735,300
2/26/201043.0944.4942.5443.8884,200
2/25/201041.4442.9841.3542.8345,800
2/24/201041.9242.8041.6742.1360,000
2/23/201043.1543.8341.1141.9699,800
2/22/201044.1644.7843.2243.44117,700
2/19/201045.7745.7743.7344.1561,000
2/18/201045.8545.8545.0845.7621,800
2/17/201046.4746.4745.6246.0329,500
2/16/201047.3947.8545.9146.1894,500
2/12/201046.4246.8846.3046.7418,500
2/11/201046.3146.9245.3746.8526,800
2/10/201045.8646.2945.1746.2421,100
2/9/201045.4245.9845.0945.9334,700
2/8/201045.3545.8344.7944.7927,400
2/5/201044.2945.2543.4045.2567,500
2/4/201046.4246.5044.2244.2258,600
2/3/201047.2147.9146.5146.8641,800
2/2/201047.4548.2347.3547.4665,000
2/1/201048.5848.9447.2947.5566,100
1/29/201049.3349.7948.1248.4384,100
1/28/201049.0949.5148.8449.0144,700
1/27/201048.3949.3148.2848.8532,900
1/26/201051.3951.3948.8048.8996,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center