$68.48 -0.69 (%) Atlantic Tele-Network Inc - NASDAQ

Nov. 21, 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
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
5/10/201239.0339.0337.5737.9026,593
5/9/201238.6339.1738.2838.5238,219
5/8/201239.4639.5038.6339.2143,072
5/7/201239.7440.0539.0639.6945,309
5/4/201239.6740.7039.3839.7778,806
5/3/201234.7441.6634.7439.71204,932
5/2/201232.9833.6932.8333.6240,371
5/1/201234.1735.0133.2433.3729,078
4/30/201234.9835.2133.8734.0636,410
4/27/201234.2835.1134.0234.9823,126
4/26/201233.8834.6333.7734.4216,618
4/25/201233.7134.2033.5034.1129,260
4/24/201232.5533.5032.4933.4231,177
4/23/201232.9733.5832.5032.5832,620
4/20/201233.7033.8633.2933.6549,041
4/19/201233.7734.2532.7133.0330,561
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center