Atlantic Tele-Network Inc $62.26

down -0.96


23/4/2014 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
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
12/21/201235.6336.2135.3236.03365,076
12/20/201235.9936.1935.5435.90115,244
12/19/201236.2536.3835.9936.04132,406
12/18/201235.9836.4535.9836.20170,046
12/17/201236.2636.4636.0236.20169,928
12/14/201235.8536.2035.8535.9930,035
12/13/201236.1536.5835.8635.9836,873
12/12/201236.0736.3736.0036.0183,797
12/11/201236.6836.6835.9036.0895,460
12/10/201236.1736.8635.7636.3261,234
12/7/201237.0037.0035.8736.1744,553
12/6/201236.6537.0036.1236.8832,354
12/5/201237.0837.5436.5936.6138,985
12/4/201237.0037.1236.7536.9225,620
12/3/201237.2937.8236.3936.8545,072
11/30/201237.4437.4436.6736.8856,643
11/29/201237.5437.6037.1137.3837,170
11/28/201237.2537.5937.0337.3652,555
11/27/201237.4937.7137.3137.3826,641
11/26/201238.1538.1537.2737.6435,734
11/23/201238.1038.3337.8138.337,354
11/21/201238.5438.5537.4437.8821,968
11/20/201238.7638.8138.3738.5230,375
11/19/201238.1839.2637.7339.0923,700
11/16/201237.7338.8637.0537.6625,060
11/15/201236.8738.3136.8737.9154,663
11/14/201238.7938.9436.3636.7537,840
11/13/201239.0439.4638.3438.409,747
11/12/201239.1339.5939.0139.177,395
11/9/201238.3739.9137.2639.1023,895
11/8/201239.6039.6038.3638.5431,421
11/7/201240.4040.4038.9539.2746,187
11/6/201240.3741.6140.1441.0061,933
11/5/201240.2240.5839.6140.1324,354
11/2/201241.6742.4838.7840.2229,128
11/1/201241.4942.3841.1341.5138,928
10/31/201240.0542.6340.0541.4456,510
10/26/201239.3539.4638.9338.9316,974
10/25/201240.4340.4338.9939.1215,976
10/24/201239.2240.6439.1839.9211,972
10/23/201240.1440.2439.1139.4249,504
10/22/201240.3441.0140.2440.4844,708
10/19/201242.2042.5540.0040.3342,220
10/18/201243.7243.9342.2742.3630,151
10/17/201243.5444.0743.2943.6929,846
10/16/201243.7344.6843.0543.3531,614
10/15/201243.6743.6742.7243.3715,364
10/12/201243.8144.0042.3943.3827,320
10/11/201244.1144.6243.7043.8928,113
10/10/201243.6244.0843.1843.9329,665
10/9/201244.3544.6943.5643.6924,289
10/8/201244.3644.8344.3644.4519,323
10/5/201244.1144.6244.1144.5759,291
10/4/201244.0744.4143.5243.8234,549
10/3/201243.7444.5043.5143.8617,590
10/2/201244.2644.6643.4943.8129,305
10/1/201242.9244.7441.9544.2436,333
9/28/201243.5443.8342.7942.9840,089
9/27/201242.8944.3142.5243.8126,448
9/26/201242.0342.9841.7142.7177,597
9/25/201243.5443.8242.5242.6136,518
9/24/201244.0144.4342.8143.1176,130
9/21/201243.2745.6241.7344.55275,823
9/20/201242.3943.2342.3942.6838,404
9/19/201243.0043.0742.5442.7434,446
9/18/201242.3043.3141.7243.1852,858
9/17/201240.4542.3840.4142.2939,783
Trading Center