$71.89 +0.98 (%) Atlantic Tele-Network Inc - NASDAQ

Aug. 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
11/19/201036.6837.1736.5036.6075,432
11/18/201036.5637.0935.5036.6658,230
11/17/201036.4036.4035.9536.0941,840
11/16/201036.8537.0536.2436.4045,775
11/15/201037.5137.8937.0137.1043,879
11/12/201037.8438.2137.1937.1943,005
11/11/201038.8138.8138.0038.1146,185
11/10/201039.0939.2838.8139.0062,426
11/9/201038.7639.5738.7638.9270,156
11/8/201039.0339.5038.5838.7182,954
11/5/201040.2240.2238.9039.1569,895
11/4/201040.6340.6739.7540.1173,391
11/3/201040.5340.6339.3539.87111,748
11/2/201041.4242.1740.4240.50170,770
11/1/201042.5442.8640.9040.99118,904
10/29/201047.5047.5741.4642.26275,534
10/28/201049.5349.5948.7449.2132,095
10/27/201047.9849.1547.5249.0743,014
10/26/201048.5148.8248.1148.3331,472
10/25/201049.8450.1448.7148.9020,597
10/22/201049.5549.6449.0549.4624,293
10/21/201050.6250.8448.3549.5434,877
10/20/201051.3051.3050.0950.2732,397
10/19/201050.3751.4249.9751.02105,054
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
  • Showing 1201-1259 of 1,259 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!