$68.86 +2.22 (%) Atlantic Tele-Network Inc - NASDAQ

Feb. 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
5/20/201043.8844.8943.7143.8752,000
5/19/201046.1046.1044.1344.7576,000
5/18/201048.4548.4545.7246.0928,200
5/17/201048.1548.4847.0347.7634,500
5/14/201049.2949.2947.0448.0145,500
5/13/201049.2050.0748.9149.4721,700
5/12/201047.4549.4547.4549.1763,400
5/11/201045.5047.8245.5047.4251,800
5/10/201047.9948.6345.2846.12115,800
5/7/201051.0751.0744.0046.16155,000
5/6/201053.9454.1948.0652.7248,200
5/5/201054.5654.5652.9054.1560,100
5/4/201055.5555.5553.0154.2697,200
5/3/201055.6156.4054.9456.35104,400
4/30/201057.0557.0855.0655.1873,900
4/29/201058.9859.0157.0657.2968,800
4/28/201058.3458.4457.1058.22132,500
4/27/201055.9958.6855.9258.18238,400
4/26/201054.6955.9054.0955.64108,100
4/23/201052.0056.2551.7954.90128,700
4/22/201050.7551.4450.6451.3360,000
4/21/201051.2451.2450.6551.1260,900
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center