Atlantic Tele-Network Inc $61.85

up +0.09


16/4/2014 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
4/18/201234.6734.7833.5333.9034,759
4/17/201234.2235.3334.2234.8133,705
4/16/201233.7434.1433.5734.0616,077
4/13/201233.9834.2033.6333.6319,407
4/12/201233.9334.4433.9334.2216,566
4/11/201234.3134.3833.5334.0221,772
4/10/201234.7934.9633.6033.8442,711
4/9/201235.0035.7434.5034.8151,699
4/5/201235.7636.1035.4535.7030,892
4/4/201236.3636.7335.8036.0931,991
4/3/201237.3437.6236.4836.9557,719
4/2/201236.3637.6236.1937.5042,212
3/30/201237.4337.4336.2436.3637,073
3/29/201237.4137.5836.3537.0026,266
3/28/201237.9538.3437.5737.8121,860
3/27/201238.7738.8337.9137.9118,026
3/26/201238.3539.0037.6038.8328,973
3/23/201237.5338.2237.1237.9517,614
3/22/201238.1038.7537.1737.3638,941
3/21/201238.3839.2338.3838.6127,480
3/20/201237.7738.6837.7738.3225,091
3/19/201237.1338.4636.5738.0627,350
3/16/201237.2237.7436.6937.2962,157
3/15/201236.8937.3536.5137.2613,532
3/14/201237.4638.2336.8536.9014,747
3/13/201236.4437.5136.0537.4740,649
3/12/201236.0336.7436.0336.3530,043
3/9/201235.7836.9335.5636.2420,968
3/8/201235.8436.1635.1735.8620,534
3/7/201235.2635.6135.2035.5211,961
3/6/201235.1235.4735.0535.2028,039
3/5/201235.0235.8034.5735.6618,344
3/2/201237.4637.4634.5435.0241,601
3/1/201238.4738.8737.3437.6625,153
2/29/201239.7739.9938.3138.3229,032
2/28/201239.7340.2239.3039.6032,864
2/27/201239.6941.0539.2639.8621,129
2/24/201240.0140.4839.4740.1611,502
2/23/201239.3540.1839.2040.0814,731
2/22/201239.9740.1438.0439.1512,754
2/21/201240.2040.9039.9140.189,014
2/17/201239.8040.2739.6140.2723,311
2/16/201237.9039.6237.9039.5617,936
2/15/201238.1738.1737.7338.0317,492
2/14/201238.5738.5737.5937.9917,004
2/13/201238.8038.9938.3638.6515,259
2/10/201238.8539.3338.4438.4724,149
2/9/201240.0040.1439.2539.3510,499
2/8/201239.3940.0339.3040.0115,805
2/7/201239.7840.2037.1739.3146,629
2/6/201239.3640.2039.3639.7113,014
2/3/201239.5240.7639.4239.5356,061
2/2/201237.4038.8637.4038.6425,113
2/1/201236.4338.0336.4337.5136,010
1/31/201235.9436.6435.4236.0946,389
1/30/201235.1836.1435.1835.5816,628
1/27/201235.2036.4635.2035.9716,981
1/26/201235.3135.5035.1035.3127,800
1/25/201235.5435.5435.0335.2527,152
1/24/201235.5035.8535.2835.5433,778
1/23/201236.5836.7035.7535.8313,950
1/20/201236.5737.1036.2036.4920,306
1/19/201237.1237.1236.5236.5723,287
1/18/201236.4837.4136.4137.0527,499
1/17/201238.4138.4136.5236.7038,345
1/13/201237.8138.5537.7037.9018,483
1/12/201238.1938.8738.1038.4425,803
1/11/201238.0838.3937.7238.1716,432
1/10/201238.3338.5038.0338.4421,857
1/9/201238.5938.5937.4737.6525,609
1/6/201239.1639.1638.2638.3024,833
1/5/201239.7739.8039.0939.3416,760
1/4/201239.9440.6039.6340.2018,173
1/3/201239.6540.5239.4940.3333,935
12/30/201138.6939.1438.6939.0530,217
12/29/201137.9938.9837.8138.8714,134
12/28/201138.9439.0437.8137.8818,946
12/27/201138.6039.4738.6039.3514,769
12/23/201138.8839.7238.1538.7322,600
12/22/201139.4839.9838.5938.8323,068
12/21/201138.5739.2838.0139.2736,566
12/20/201139.0939.2838.4738.6052,695
12/19/201139.2939.5838.0038.0720,689
12/16/201138.8739.4837.3338.94130,093
12/15/201138.9938.9938.0038.5734,377
12/14/201139.6839.6838.2938.3045,311
12/13/201141.0241.3139.7839.9475,111
12/12/201140.4141.3340.1140.7522,740
12/9/201139.8441.5339.8441.1942,668
12/8/201141.4941.4939.2939.4945,205
12/7/201141.7042.2441.1942.0227,936
12/6/201141.5742.5041.3441.8815,899
12/5/201141.4142.0840.9541.7925,269
12/2/201141.6642.1340.5940.6723,066
12/1/201141.1241.9540.8040.9428,330
11/30/201141.2041.4640.4641.4065,118
11/29/201138.8839.5038.8239.5072,171
11/28/201137.2439.0237.2438.9956,384
11/25/201136.9537.4035.9235.9212,847
11/23/201138.3638.4837.0037.1122,878
Trading Center