ATLANTIC TELE-NETWORK $51.23

up +0.49


17/5/2013 04:17 PM  |  NASDAQ : ATNI  |  Industries : Information / Wired Telecommunications Carriers
Type:

ATNI historical data

Date Open High Low Close Volume
3/7/2012 35.26 35.61 35.20 35.52 120
3/6/2012 35.12 35.47 35.05 35.20 281
3/5/2012 35.02 35.80 34.57 35.66 184
3/2/2012 37.46 37.46 34.54 35.02 416
3/1/2012 38.47 38.87 37.34 37.66 252
2/29/2012 39.77 39.99 38.31 38.32 291
2/28/2012 39.73 40.22 39.30 39.60 329
2/27/2012 39.69 41.05 39.26 39.86 212
2/24/2012 40.01 40.48 39.47 40.16 115
2/23/2012 39.35 40.18 39.20 40.08 148
2/22/2012 39.97 40.14 38.04 39.15 128
2/21/2012 40.20 40.90 39.91 40.18 91
2/17/2012 39.80 40.27 39.61 40.27 234
2/16/2012 37.90 39.62 37.90 39.56 180
2/15/2012 38.17 38.17 37.73 38.03 175
2/14/2012 38.57 38.57 37.59 37.99 171
2/13/2012 38.80 38.99 38.36 38.65 153
2/10/2012 38.85 39.33 38.44 38.47 242
2/9/2012 40.00 40.14 39.25 39.35 105
2/8/2012 39.39 40.03 39.30 40.01 159
2/7/2012 39.78 40.20 37.17 39.31 467
2/6/2012 39.36 40.20 39.36 39.71 131
2/3/2012 39.52 40.76 39.42 39.53 561
2/2/2012 37.40 38.86 37.40 38.64 252
2/1/2012 36.43 38.03 36.43 37.51 361
1/31/2012 35.94 36.64 35.42 36.09 465
1/30/2012 35.18 36.14 35.18 35.58 167
1/27/2012 35.20 36.46 35.20 35.97 170
1/26/2012 35.31 35.50 35.10 35.31 278
1/25/2012 35.54 35.54 35.03 35.25 272
1/24/2012 35.50 35.85 35.28 35.54 338
1/23/2012 36.58 36.70 35.75 35.83 140
1/20/2012 36.57 37.10 36.20 36.49 204
1/19/2012 37.12 37.12 36.52 36.57 233
1/18/2012 36.48 37.41 36.41 37.05 275
1/17/2012 38.41 38.41 36.52 36.70 384
1/13/2012 37.81 38.55 37.70 37.90 185
1/12/2012 38.19 38.87 38.10 38.44 259
1/11/2012 38.08 38.39 37.72 38.17 165
1/10/2012 38.33 38.50 38.03 38.44 219
1/9/2012 38.59 38.59 37.47 37.65 257
1/6/2012 39.16 39.16 38.26 38.30 249
1/5/2012 39.77 39.80 39.09 39.34 168
1/4/2012 39.94 40.60 39.63 40.20 182
1/3/2012 39.65 40.52 39.49 40.33 340
12/30/2011 38.69 39.14 38.69 39.05 303
12/29/2011 37.99 38.98 37.81 38.87 142
12/28/2011 38.94 39.04 37.81 37.88 190
12/27/2011 38.60 39.47 38.60 39.35 148
12/23/2011 38.88 39.72 38.15 38.73 226
12/22/2011 39.48 39.98 38.59 38.83 231
12/21/2011 38.57 39.28 38.01 39.27 366
12/20/2011 39.09 39.28 38.47 38.60 527
12/19/2011 39.29 39.58 38.00 38.07 207
12/16/2011 38.87 39.48 37.33 38.94 1301
12/15/2011 38.99 38.99 37.99 38.57 344
12/14/2011 39.68 39.68 38.29 38.30 454
12/13/2011 41.02 41.31 39.78 39.94 752
12/12/2011 40.41 41.33 40.11 40.75 228
12/9/2011 39.84 41.53 39.84 41.19 427
12/8/2011 41.49 41.49 39.29 39.49 453
12/7/2011 41.70 42.24 41.19 42.02 280
12/6/2011 41.57 42.50 41.34 41.88 159
12/5/2011 41.41 42.08 40.95 41.79 253
12/2/2011 41.66 42.13 40.59 40.67 231
12/1/2011 41.12 41.95 40.80 40.94 284
11/30/2011 41.20 41.46 40.46 41.40 652
11/29/2011 38.88 39.50 38.82 39.50 722
11/28/2011 37.24 39.02 37.24 38.99 564
11/25/2011 36.95 37.40 35.92 35.92 129
11/23/2011 38.36 38.48 37.00 37.11 229
11/22/2011 39.03 39.88 38.79 38.79 183
11/21/2011 39.26 39.84 39.02 39.04 249
11/18/2011 39.55 40.96 39.53 40.13 595
11/17/2011 39.69 40.26 39.00 39.51 235
11/16/2011 41.24 42.58 39.69 39.93 738
11/15/2011 40.34 42.37 40.16 41.56 549
11/14/2011 41.33 41.40 40.40 40.60 266
11/11/2011 41.07 41.47 40.56 41.33 242
11/10/2011 40.61 41.29 40.16 40.46 236
11/9/2011 40.98 41.62 39.84 40.19 443
11/8/2011 41.74 42.62 41.43 42.39 241
11/7/2011 42.02 42.08 40.32 41.99 270
11/4/2011 41.73 42.30 41.36 41.97 367
11/3/2011 37.38 42.77 37.38 42.49 559
11/2/2011 35.86 36.75 35.16 36.62 325
11/1/2011 36.31 37.64 35.07 35.19 421
10/31/2011 39.02 39.02 32.26 37.95 327
10/28/2011 39.69 40.11 39.31 39.85 282
10/27/2011 36.67 39.99 35.53 39.86 685
10/26/2011 34.80 36.21 34.38 35.93 210
10/25/2011 34.25 34.34 34.06 34.12 368
10/24/2011 33.74 34.96 33.27 34.50 264
10/21/2011 33.19 33.88 32.78 33.74 207
10/20/2011 32.69 32.90 31.91 32.82 115
10/19/2011 33.41 34.12 32.98 33.08 153
10/18/2011 32.41 33.83 32.03 33.40 350
10/17/2011 33.91 33.91 32.27 32.41 308
10/14/2011 33.62 34.53 33.18 34.25 331
10/13/2011 33.41 33.41 32.51 33.23 140
Marketplace
Trading Center