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
10/12/2011 32.53 34.03 32.39 33.65 340
10/11/2011 32.25 32.50 31.67 32.28 336
10/10/2011 31.67 32.51 31.19 32.47 280
10/7/2011 31.91 31.91 30.45 30.99 304
10/6/2011 32.61 33.60 31.44 32.01 381
10/5/2011 32.69 33.34 32.08 33.04 243
10/4/2011 29.82 33.16 29.82 32.80 679
10/3/2011 32.52 33.13 29.93 29.97 474
9/30/2011 32.59 33.91 32.59 32.88 684
9/29/2011 32.44 33.86 32.20 33.69 431
9/28/2011 31.96 32.81 31.53 31.69 473
9/27/2011 32.18 32.89 31.54 32.13 464
9/26/2011 31.37 31.85 30.71 31.56 391
9/23/2011 29.79 31.25 29.52 31.24 602
9/22/2011 28.87 30.15 27.91 29.83 769
9/21/2011 31.06 31.37 29.59 29.73 338
9/20/2011 31.44 32.10 31.03 31.13 344
9/19/2011 31.97 32.06 30.93 31.23 188
9/16/2011 32.75 32.88 32.31 32.60 1324
9/15/2011 32.25 32.60 31.79 32.58 210
9/14/2011 31.61 32.19 30.65 32.03 349
9/13/2011 31.18 31.53 30.36 31.43 344
9/12/2011 30.61 31.14 30.20 31.01 351
9/9/2011 31.59 32.10 30.65 30.94 433
9/8/2011 32.07 33.03 31.77 31.91 282
9/7/2011 31.69 32.76 31.53 32.75 545
9/6/2011 30.59 31.45 30.59 31.26 391
9/2/2011 32.21 32.92 31.18 31.48 369
9/1/2011 33.07 33.83 32.38 32.76 381
8/31/2011 33.13 33.27 32.28 33.20 950
8/30/2011 32.75 33.06 32.41 32.92 367
8/29/2011 33.20 33.56 32.85 32.97 615
8/26/2011 31.50 32.59 31.14 32.54 270
8/25/2011 33.21 33.21 31.57 31.64 281
8/24/2011 33.44 33.44 32.57 33.00 567
8/23/2011 31.64 32.83 31.43 32.78 487
8/22/2011 32.30 33.33 30.81 31.69 463
8/19/2011 31.72 32.29 30.60 31.52 484
8/18/2011 32.97 33.47 32.02 32.24 520
8/17/2011 34.13 34.36 33.75 33.91 139
8/16/2011 34.47 34.81 33.54 33.95 271
8/15/2011 34.02 35.03 33.75 34.92 372
8/12/2011 34.96 35.05 33.22 33.84 500
8/11/2011 33.73 35.19 33.62 34.84 1168
8/10/2011 32.62 36.53 32.08 33.43 1359
8/9/2011 31.92 34.05 30.54 33.61 2453
8/8/2011 31.50 32.52 30.52 31.33 1591
8/5/2011 32.53 32.90 31.50 32.46 624
8/4/2011 34.33 34.33 32.12 32.15 635
8/3/2011 35.81 35.81 32.77 34.87 541
8/2/2011 37.05 37.98 35.35 35.81 448
8/1/2011 38.34 38.57 37.32 37.49 288
7/29/2011 37.45 37.86 37.17 37.77 422
7/28/2011 38.49 38.60 37.36 37.69 159
7/27/2011 38.77 39.19 37.91 38.42 438
7/26/2011 38.79 39.23 38.77 38.79 164
7/25/2011 38.48 39.35 37.85 38.80 343
7/22/2011 39.32 39.39 38.37 38.50 230
7/21/2011 38.84 39.54 38.67 39.51 408
7/20/2011 38.55 38.55 37.96 38.54 178
7/19/2011 37.76 38.54 37.08 38.48 339
7/18/2011 37.72 38.04 37.51 37.75 266
7/15/2011 37.11 38.09 37.11 38.00 344
7/14/2011 38.60 38.60 37.02 37.06 185
7/13/2011 38.21 38.71 37.24 38.68 240
7/12/2011 38.25 38.63 37.84 37.85 189
7/11/2011 38.59 38.59 37.52 38.30 141
7/8/2011 38.71 39.17 38.03 38.99 348
7/7/2011 38.61 39.35 38.09 39.11 321
7/6/2011 37.87 38.74 37.46 38.58 409
7/5/2011 38.20 38.20 37.50 37.91 234
7/1/2011 38.36 38.53 38.00 38.14 427
6/30/2011 38.62 38.89 37.99 38.36 320
6/29/2011 37.76 38.50 37.76 38.31 227
6/28/2011 37.47 37.82 37.21 37.59 208
6/27/2011 36.91 37.93 36.91 37.70 187
6/24/2011 37.28 37.45 36.62 36.75 2044
6/23/2011 36.53 37.78 36.15 37.19 283
6/22/2011 37.23 37.46 36.78 36.81 145
6/21/2011 37.03 37.54 36.81 37.37 333
6/20/2011 36.18 37.10 36.18 36.81 290
6/17/2011 35.09 36.46 33.78 36.36 1146
6/16/2011 34.54 35.31 34.53 34.92 224
6/15/2011 35.05 35.78 34.30 34.41 606
6/14/2011 35.22 35.63 34.36 35.55 147
6/13/2011 34.79 35.46 34.68 34.79 279
6/10/2011 35.31 35.31 34.24 34.47 403
6/9/2011 35.64 35.64 35.36 35.53 111
6/8/2011 35.91 36.13 35.27 35.39 352
6/7/2011 36.14 36.33 35.67 35.99 259
6/6/2011 36.49 36.49 35.42 35.83 324
6/3/2011 37.14 37.77 36.27 36.42 320
6/2/2011 37.75 37.75 37.23 37.67 166
6/1/2011 38.20 38.97 37.63 37.63 450
5/31/2011 37.80 38.25 37.79 38.23 1047
5/27/2011 37.60 37.71 37.56 37.59 255
5/26/2011 37.69 37.70 37.42 37.59 297
5/25/2011 37.75 37.90 37.32 37.69 190
5/24/2011 38.09 38.09 37.41 37.69 211
5/23/2011 38.01 38.78 37.67 37.71 347
Marketplace
Trading Center