Atlantic Tele-Network Inc $58.12

down -0.21


9/7/2014 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
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
9/14/201241.3642.1240.4440.7758,108
9/13/201241.0042.1440.3041.3440,672
9/12/201240.7041.0040.3840.9918,728
9/11/201241.3541.8040.2640.8544,543
9/10/201240.6442.0540.5241.3639,067
9/7/201240.3040.5140.0040.5140,137
9/6/201239.3940.0539.0840.0542,896
9/5/201238.0639.3038.0639.0968,326
9/4/201237.8538.3237.5238.2540,151
8/31/201237.5037.9936.8137.6833,332
8/30/201237.7238.0737.0437.1911,736
8/29/201238.0038.4237.0938.3736,364
8/28/201237.3638.0137.0837.9321,654
8/27/201237.6237.9337.0737.2625,365
8/24/201237.5037.5137.0437.4510,307
8/23/201238.2038.2037.1437.4316,980
8/22/201238.4138.7238.0038.1129,667
8/21/201238.9439.2338.1438.2617,114
8/20/201239.3239.5638.5138.9917,966
8/17/201238.9939.6438.6739.5735,264
8/16/201238.5839.0038.4338.9624,265
8/15/201238.3239.0338.3138.7519,105
8/14/201239.0639.0638.0638.5540,958
8/13/201238.9539.1538.3738.8069,027
8/10/201239.0939.1838.4239.0919,585
8/9/201239.2139.2537.5139.0127,164
8/8/201237.6139.4737.6139.4415,960
8/7/201239.5439.5438.7939.0624,249
8/6/201239.3639.7438.8239.1928,710
8/3/201237.3739.4137.3739.3633,123
8/2/201234.7037.1034.7036.9545,329
8/1/201235.1436.4834.8534.8532,219
7/31/201235.8236.8934.5334.9630,710
7/30/201235.8936.5034.6436.0321,515
7/27/201234.1036.0533.5635.8025,379
7/26/201233.6134.5733.3234.1613,357
7/25/201234.2734.3833.2633.2610,714
7/24/201234.6434.6433.3834.0022,554
7/23/201234.6734.8734.0134.6421,358
7/20/201235.7735.7734.3735.1034,620
7/19/201237.3837.5636.0936.0910,299
7/18/201236.5237.6136.5237.2025,819
7/17/201236.3536.6235.9636.5423,623
7/16/201236.7036.8235.8736.0410,429
7/13/201236.6837.6736.5036.6222,545
7/12/201235.9536.5635.1536.4319,276
Trading Center