Atlantic Tele-Network Inc $54.36

down -0.17


29/7/2014 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
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
2/12/201342.8843.8042.5943.5627,652
2/11/201343.5743.8542.7242.9624,797
2/8/201343.9544.4043.5443.6730,139
2/7/201343.9344.0643.0243.7423,451
2/6/201343.5644.2243.5444.0783,000
2/5/201342.8144.0042.4243.8456,101
2/4/201343.0043.1242.3142.6370,541
2/1/201343.6743.7442.6643.4084,868
1/31/201342.4543.8242.3443.28161,487
1/30/201342.6042.7341.9242.45121,498
1/29/201342.5042.8741.8642.7282,052
1/28/201342.7043.5042.1442.5379,174
1/25/201344.0144.1242.5942.91103,999
1/24/201343.1044.0042.2943.88149,904
1/23/201343.1843.3941.5943.13208,654
1/22/201344.0048.6443.0044.20429,182
1/18/201338.8339.4438.8339.3734,621
1/17/201338.7238.8538.4238.7951,691
1/16/201338.5038.7038.4138.4524,646
1/15/201338.5038.6338.4138.5063,603
1/14/201338.5938.8538.4038.5931,490
1/11/201338.6238.9038.4138.6924,288
1/10/201338.5538.9438.3738.5538,891
1/9/201337.9238.6137.6838.5233,386
1/8/201337.2737.7937.2737.7441,456
1/7/201337.2837.6637.0737.3935,079
1/4/201336.6037.4336.3837.2226,797
1/3/201336.1036.7535.6336.3760,028
1/2/201337.6937.6935.6436.1573,589
12/31/201235.7136.8535.6636.7125,494
12/28/201235.8436.4135.4735.5820,645
12/27/201236.0936.2535.5036.1233,299
12/26/201235.3136.6835.3136.1654,857
12/24/201235.6836.3434.9235.1832,566
Trading Center