$67.38 -0.40 (%) Atlantic Tele-Network Inc - NASDAQ

May. 22, 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
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
7/27/201046.9347.5745.4246.2125,000
7/26/201045.8247.4744.2346.4736,400
7/23/201043.2545.4741.5045.3540,100
7/22/201041.3643.4141.1443.32110,100
7/21/201042.0642.6040.6840.6931,200
7/20/201040.4341.9340.2941.8920,600
7/19/201040.4941.1040.3041.0134,900
7/16/201040.9141.4340.1140.24132,400
7/15/201043.4543.4541.0741.3141,100
7/14/201042.7143.4742.3342.6745,000
7/13/201041.6043.0141.0242.8731,200
7/12/201041.6041.9540.9340.9439,900
7/9/201041.1242.0141.0541.9410,900
7/8/201041.8841.8840.7641.3033,600
7/7/201039.6941.4539.4041.4131,000
7/6/201040.6640.8439.4739.6728,800
7/2/201040.5640.6339.1040.0022,600
7/1/201041.4141.4139.7040.1639,400
6/30/201042.0142.0140.7341.3028,400
6/29/201041.7042.2741.3541.8853,900
6/28/201041.0342.7240.7842.5928,400
6/25/201041.9641.9640.6641.25450,700
6/24/201041.6443.1541.5541.8821,200
6/23/201042.2142.6941.9242.0221,100
6/22/201042.7543.5942.1242.4639,400
6/21/201043.7343.7341.9742.3537,400
6/18/201043.6943.6942.6443.0841,800
6/17/201043.4043.6242.8943.3757,200
6/16/201043.7744.1243.2243.3715,700
6/15/201043.7144.3843.3444.1227,300
6/14/201043.1744.1142.2842.9924,400
6/11/201041.2243.3041.1142.6128,000
6/10/201040.6942.0940.6941.9723,000
6/9/201041.1141.2140.0840.5014,900
6/8/201041.0641.1339.6640.6436,800
6/7/201041.6741.8140.5140.7741,400
6/4/201043.4343.8641.0741.6139,300
6/3/201044.2345.3044.1244.5925,100
6/2/201041.4144.0041.3243.90117,600
6/1/201041.1642.0040.9341.3176,600
5/28/201043.2443.9041.6141.8159,000
5/27/201042.9046.2042.3943.5855,200
5/26/201041.8543.4641.6941.9554,200
5/25/201041.7042.0340.1541.7058,000
5/24/201043.1544.0241.7642.0959,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center