$70.05 -0.63 (%) Atlantic Tele-Network Inc - NASDAQ

Jul. 28, 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
10/18/201051.4051.6450.8851.2651,164
10/15/201053.1353.1351.0351.13132,327
10/14/201053.1753.4652.4352.481,218,860
10/13/201054.0154.1253.2653.28177,008
10/12/201054.0754.3653.6253.73246,682
10/11/201054.5054.9054.2554.39110,124
10/8/201055.0055.4054.1654.54299,724
10/7/201053.3053.7051.6651.8228,233
10/6/201052.5053.1051.6852.8051,203
10/5/201050.1953.1450.1952.4535,909
10/4/201049.5750.3349.2049.5228,664
10/1/201049.9450.1349.2749.8528,226
9/30/201049.8350.1548.9349.2431,559
9/29/201049.1649.8448.8149.5222,954
9/28/201048.6249.3147.6349.2326,582
9/27/201048.4749.0948.0248.6219,447
9/24/201047.6148.7846.9248.6919,845
9/23/201047.4848.3746.7146.8813,149
9/22/201048.2348.5047.6047.8914,925
9/21/201048.6849.6948.5548.7119,124
9/20/201046.7948.8646.7848.8638,638
9/17/201046.5947.6245.1146.79422,534
9/16/201046.6046.9045.1445.999,533
9/15/201046.3147.0046.0046.8113,233
9/14/201046.7747.1546.3446.6324,892
9/13/201045.8347.0745.8346.8129,232
9/10/201046.8346.8345.6445.8331,490
9/9/201046.2546.9645.8046.5431,908
9/8/201044.7246.0044.7245.6831,705
9/7/201045.3445.6544.5844.6828,074
9/3/201044.6045.6344.0945.4231,266
9/2/201044.4444.4443.4643.9721,431
9/1/201043.3844.4742.4043.9940,340
8/31/201042.3043.3842.3042.4824,600
8/30/201043.7643.7642.4042.4125,200
8/27/201042.8543.9641.9743.8135,300
8/26/201042.7743.2042.0842.2628,200
8/25/201042.1742.9041.0842.7337,700
8/24/201042.4243.3442.1942.5948,100
8/23/201044.3344.7843.1143.1223,800
8/20/201044.1144.5543.3444.1725,000
8/19/201046.1746.1744.2744.4222,600
8/18/201046.0546.4145.4746.2329,600
8/17/201046.4046.8845.9546.2442,100
8/16/201045.1446.7045.1446.1226,800
8/13/201045.7546.7144.9245.4927,800
8/12/201044.6746.2744.6746.0430,300
8/11/201046.8047.3545.1645.5149,800
8/10/201047.6848.8047.0147.8644,200
8/9/201046.2248.5745.3248.36108,300
8/6/201048.1748.4545.9645.9933,800
8/5/201046.9848.4146.9848.1842,300
8/4/201045.7047.6345.7047.4038,200
8/3/201045.4246.7045.2845.3324,500
8/2/201045.5246.8644.0945.4249,900
7/30/201043.8345.1743.7744.7139,500
7/29/201045.4446.2044.0044.6743,700
7/28/201046.2546.7644.7744.9444,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!