Atlantic Tele-Network Inc $59.39

up +5.03


30/7/2014 04:00 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
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
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
6/3/201350.0850.3549.0350.2847,836
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
Trading Center