Atlantic Tele-Network Inc $61.45

down -0.81


24/4/2014 08:10 PM  |  NASDAQ : ATNI  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
7/8/201349.7150.5049.7150.5026,018
7/5/201350.3250.3949.2549.8217,443
7/3/201349.7650.5849.3349.5428,062
7/2/201350.1050.2549.5250.1827,206
7/1/201349.7150.3149.3250.2924,140
6/28/201349.4150.1449.2749.6630,974
6/27/201349.0749.8348.6049.6721,286
6/26/201349.6649.6648.4448.6021,726
6/25/201349.9149.9249.0149.5328,244
6/24/201349.4850.1549.2049.2461,318
6/21/201350.1450.5049.8049.85142,422
6/20/201349.8050.5349.5049.8744,328
6/19/201350.1951.1949.8350.7219,744
6/18/201349.4450.8349.1350.7132,746
6/17/201350.2950.5048.6949.2335,945
6/14/201350.2750.7049.5049.6548,444
6/13/201349.1450.4248.9650.2638,476
6/12/201350.0850.0848.5049.1249,246
6/11/201350.6950.7049.3449.5549,161
6/10/201349.7650.8549.4550.8337,852
6/7/201350.3250.4849.6950.0527,756
6/6/201348.3249.8747.9349.8479,791
6/5/201349.0449.2848.2548.3257,019
6/4/201350.5050.8348.9349.4064,064
6/3/201350.0050.3549.0350.2847,836
5/31/201350.1950.4049.7249.7729,958
5/30/201350.6250.9850.4650.5923,134
5/29/201350.5850.8149.5050.4142,164
5/28/201351.3451.8650.6651.0346,625
5/24/201350.3250.5049.6450.4924,840
5/23/201348.5050.6848.4050.5433,182
5/22/201349.4850.0348.2548.8639,108
5/21/201349.8950.0349.3049.5721,558
5/20/201350.9050.9049.5149.7331,227
5/17/201351.0251.3850.6251.2335,159
5/16/201350.3851.2550.0850.7430,352
5/15/201350.2450.5650.0850.3917,580
5/14/201349.3450.9549.3450.5427,415
5/13/201349.2549.4148.9449.3612,007
5/10/201348.9749.4148.3449.1846,488
5/9/201349.7849.9748.7948.8744,670
5/8/201348.7550.0048.7549.6544,636
5/7/201349.3749.4948.1149.0467,763
5/6/201350.5250.8348.9349.4356,679
5/3/201350.9651.8650.9551.0140,146
5/2/201349.2550.9649.0850.2647,524
5/1/201350.7651.8549.4549.6371,251
4/30/201349.7551.1948.9950.7765,153
4/29/201349.6550.7549.6550.3840,751
4/26/201349.4750.0048.9549.8132,908
4/25/201350.0050.2449.2449.5747,194
4/24/201350.2751.1049.7649.9435,332
4/23/201349.6951.0948.8150.4642,611
4/22/201348.6049.4748.0049.1949,695
4/19/201346.7648.5046.7648.3222,221
4/18/201347.2147.3846.5546.8330,529
4/17/201348.0548.6646.6746.9240,630
4/16/201348.3248.8647.5548.3637,598
4/15/201349.3149.9147.3447.9734,216
4/12/201348.9949.9248.4749.6336,175
4/11/201349.1850.4148.9649.0525,804
4/10/201347.7249.6847.4149.3952,376
4/9/201347.8847.9847.2647.3937,295
4/8/201347.4447.9346.8347.6428,447
4/5/201348.6248.8246.8347.1351,609
4/4/201348.3849.4948.3649.3021,413
4/3/201348.8548.9948.1248.5645,365
4/2/201349.1049.8548.4748.6215,672
4/1/201348.6849.0048.2648.7545,737
3/28/201348.2948.8647.9248.5143,012
3/27/201347.9248.3647.4848.1620,317
3/26/201347.8448.5047.2448.3921,961
3/25/201347.8747.9747.0047.7223,883
3/22/201347.2847.8046.9147.5537,664
3/21/201347.2047.5446.9747.2051,242
3/20/201347.4347.6847.1847.6043,082
3/19/201345.7547.1245.5246.9937,068
3/18/201344.8845.8744.8845.6519,703
3/15/201346.0046.4144.8545.22144,836
3/14/201346.1846.2845.7846.0235,023
3/13/201346.1946.7145.9045.9757,746
3/12/201345.9246.2145.7046.0265,955
3/11/201346.1446.7345.7345.9242,285
3/8/201346.8247.2746.0046.4049,398
3/7/201346.0546.4145.6346.4044,242
3/6/201347.0247.0245.7345.9144,649
3/5/201346.7447.1246.6546.7324,814
3/4/201346.4146.9445.9246.4965,530
3/1/201346.5747.3346.0546.28102,181
2/28/201347.2848.2046.8547.0069,276
2/27/201347.5948.1647.2747.3829,995
2/26/201348.1048.4646.7747.7686,577
2/25/201349.0549.9547.5647.8385,435
2/22/201344.8648.9343.8048.6398,414
2/21/201344.8945.4344.0044.34132,682
2/20/201344.7845.2544.3044.9884,498
2/19/201343.5544.9543.5544.6847,687
2/15/201344.0144.2143.4843.6429,286
2/14/201343.3543.7943.3543.7024,105
2/13/201343.7043.7042.9143.5735,188
Trading Center