$53.57 -0.34 (%) Atlantic Tele-Network Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
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
7/11/201236.6136.7635.5836.0168,346
7/10/201237.5137.5936.3136.3821,698
7/9/201237.2637.7736.9037.3440,209
7/6/201236.4837.4836.4837.2955,458
7/5/201236.6737.0636.4836.8014,918
7/3/201235.7237.0535.5736.9013,163
7/2/201233.9335.9333.3635.9255,138
6/29/201233.6733.7333.1833.7334,085
6/28/201233.6133.9632.8233.1723,976
6/27/201233.8334.3533.6834.0120,695
6/26/201234.6834.6833.8634.0934,040
6/25/201234.1935.0734.1934.7331,853
6/22/201233.7734.9133.6134.60270,721
6/21/201234.5034.8533.4833.5129,849
6/20/201235.2335.6834.0734.6335,586
6/19/201234.1935.6134.0735.2644,818
6/18/201234.7035.8834.0934.1334,083
6/15/201234.0235.0933.8835.0082,921
6/14/201233.9634.6633.7634.1733,348
6/13/201234.1134.7833.5133.8047,013
6/12/201233.6634.4133.2234.3535,843
6/11/201235.1635.1632.9833.2633,294
6/8/201234.2435.1731.9534.5123,245
6/7/201234.9335.0934.2934.4726,975
6/6/201233.8134.4733.8134.4427,864
6/5/201233.5234.0033.0333.4726,840
6/4/201233.0834.4333.0833.7148,666
6/1/201232.1333.3032.1332.9548,196
5/31/201232.8033.1832.4432.9080,650
5/30/201232.9233.3332.7432.9736,187
5/29/201232.7333.6332.4633.3939,186
5/25/201232.5132.7232.3632.5922,247
5/24/201231.9532.8130.6332.6381,114
5/23/201232.8132.9531.6532.1066,008
5/22/201234.4034.4532.5233.1172,778
5/21/201234.5234.8934.1734.3037,553
5/18/201234.7635.7134.2934.5348,820
5/17/201234.4435.2834.1934.8233,796
5/16/201235.2335.3534.4734.4842,791
5/15/201235.4335.6834.7034.9345,973
5/14/201235.9036.0135.2635.2735,733
5/11/201237.6837.9436.3336.3839,109
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center