$60.41 +0.95 (%) Atlantic Tele-Network Inc - NASDAQ

Oct. 20, 2014 | 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
1/2/201456.4456.4455.0655.5747,002
12/31/201355.9757.2755.7356.5727,708
12/30/201356.8457.1155.8255.8313,270
12/27/201356.8457.0056.5856.7522,701
12/26/201357.2957.3056.6856.9030,193
12/24/201356.0757.5856.0757.2923,480
12/23/201355.5356.3455.5156.1871,078
12/20/201354.6555.7454.6555.30187,596
12/19/201355.1055.2854.2454.4028,803
12/18/201354.9655.3254.7354.9971,499
12/17/201355.1655.3854.3255.0432,256
12/16/201354.1055.5453.9755.3476,999
12/13/201354.0554.6153.1654.0338,651
12/12/201353.1754.1553.0153.8224,024
12/11/201353.4153.5953.0153.1432,854
12/10/201353.8953.8953.0253.5828,946
12/9/201354.5254.7453.6253.8523,015
12/6/201355.2455.2654.7354.7915,147
12/5/201354.5555.0154.4454.6720,007
12/4/201355.4455.4454.5454.7222,338
12/3/201355.5356.0654.9055.8567,240
12/2/201356.0756.4855.2455.5034,529
11/29/201356.5557.0055.8656.0711,985
11/27/201355.7156.2455.2156.1532,049
11/26/201355.1355.6654.6355.4838,924
11/25/201354.5655.7154.5654.9223,484
11/22/201355.1755.7754.2555.1334,847
11/21/201355.1955.5953.1455.0027,959
11/20/201355.7055.7054.3154.7917,419
11/19/201357.1157.1155.4455.6027,745
11/18/201356.8558.1056.5956.9135,901
11/15/201356.0556.6855.5956.4123,095
11/14/201357.4657.9956.1256.2411,161
11/13/201356.0057.6256.0057.6216,108
11/12/201356.0457.1155.8956.5137,004
11/11/201355.9256.7055.7356.0645,075
11/8/201353.7057.4553.2556.2065,258
11/7/201354.8754.9953.4753.6930,288
11/6/201353.0555.2452.6954.7523,316
11/5/201354.6854.6852.0452.7558,491
11/4/201354.1655.8053.9855.3353,468
11/1/201355.2155.6553.8454.1235,488
10/31/201354.6555.9653.8855.4242,362
10/30/201355.0055.8654.5354.5919,394
10/29/201355.9755.9755.0055.8015,252
10/28/201355.5756.0054.6955.9620,069
10/25/201355.7255.7654.6455.7113,941
10/24/201355.1355.5054.9055.4414,631
10/23/201355.0855.4954.7055.1218,971
10/22/201355.4055.7554.8855.2412,101
10/21/201354.8155.6754.6555.1029,870
10/18/201354.4654.8854.3154.7430,609
10/17/201353.8854.4953.8854.2234,845
10/16/201353.4354.0053.3253.9921,464
10/15/201353.4253.8953.0653.2015,983
10/14/201352.9253.7552.9253.7418,710
10/11/201352.3953.8252.3953.6622,346
10/10/201352.4752.8051.7752.6910,034
10/9/201352.2652.6551.7351.9119,336
10/8/201352.7852.8052.1752.3527,580
10/7/201352.3953.1551.8252.7348,562
10/4/201352.7553.0552.1452.7627,304
10/3/201352.7052.9951.9052.8937,396
10/2/201352.8753.3652.4752.8828,213
10/1/201351.9653.4751.9553.4642,493
9/30/201350.9552.2950.9552.1341,504
9/27/201351.3251.9750.0451.669,520
9/26/201351.1852.0051.1851.7122,634
9/25/201351.1651.5551.0851.3132,488
9/24/201350.5951.4749.8651.1647,730
9/23/201350.0850.8549.9050.6225,805
9/20/201349.1150.7549.0749.81153,996
9/19/201349.8449.8448.7349.0720,741
9/18/201350.3050.6948.9749.5822,828
9/17/201349.4850.6648.9150.4529,002
9/16/201350.2850.2849.0749.4863,581
9/13/201348.2650.5347.6950.2837,068
9/12/201347.8248.2547.7148.0212,957
9/11/201347.6847.8247.6047.7028,027
9/10/201347.9147.9247.6047.8423,433
9/9/201347.6447.9247.5747.8019,438
9/6/201348.3448.5447.7747.9130,009
9/5/201347.6648.5447.6648.2029,680
9/4/201347.2747.8547.2747.6054,429
9/3/201347.5348.0447.2047.2820,513
8/30/201347.2047.3746.9747.2440,914
8/29/201345.8247.5445.8247.3924,069
8/28/201345.6646.1745.0045.8217,724
8/27/201346.0046.6845.4345.5328,176
8/26/201346.7146.9746.4246.5622,717
8/23/201346.8947.0346.3046.7114,234
8/22/201346.5047.0146.1046.8912,635
8/21/201347.1047.3946.2446.3224,276
8/20/201347.3347.6247.1047.2022,071
8/19/201347.3247.4147.1047.1627,661
8/16/201347.8847.9947.1047.3231,151
8/15/201348.2948.5748.1048.1132,900
8/14/201349.5049.6048.5048.8151,390
8/13/201350.2650.4749.1049.4428,667
8/12/201350.0050.4949.8250.3713,167
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center