Atlantic Tele-Network Inc $58.69

down -0.21


29/8/2014 03:30 PM  |  NASDAQ : ATNI  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
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
8/9/201350.2850.8250.0050.2321,209
8/8/201350.7350.7950.0750.2823,924
8/7/201350.5051.1050.5050.6119,658
8/6/201351.0851.2650.2850.3724,979
8/5/201350.4151.5650.1451.3831,375
8/2/201351.0151.1350.5550.7954,590
8/1/201351.3452.5351.0051.3946,725
7/31/201353.1153.1150.5051.0093,643
7/30/201352.7952.9051.9552.6621,787
7/29/201352.9053.4152.5952.7328,397
7/26/201353.4253.5853.2053.2915,861
7/25/201353.4754.2053.0253.8558,288
7/24/201354.9255.1153.6453.7231,970
7/23/201354.0554.8953.3154.8041,073
7/22/201353.7554.3552.8253.9942,899
7/19/201353.9554.2453.6653.9839,283
7/18/201354.6454.9653.9054.0255,025
7/17/201354.8255.6954.0354.3256,694
7/16/201354.4055.0453.4254.3352,482
7/15/201354.0854.6952.2154.54100,792
7/12/201352.2653.7952.2653.4938,701
7/11/201352.5052.5051.8752.4934,424
7/10/201352.0052.4949.5052.3727,236
7/9/201350.6552.0850.3652.0637,232
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
Trading Center