Atlantic Tele-Network Inc $56.60

down -0.51


11/7/2014 04:24 PM  |  NASDAQ : ATNI  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
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
11/22/201139.0339.8838.7938.7918,301
11/21/201139.2639.8439.0239.0424,845
11/18/201139.5540.9639.5340.1359,438
11/17/201139.6940.2639.0039.5123,415
11/16/201141.2442.5839.6939.9373,790
11/15/201140.3442.3740.1641.5654,833
11/14/201141.3341.4040.4040.6026,523
11/11/201141.0741.4740.5641.3324,123
11/10/201140.6141.2940.1640.4623,503
11/9/201140.9841.6239.8440.1944,274
11/8/201141.7442.6241.4342.3924,027
11/7/201142.0242.0840.3241.9926,944
11/4/201141.7342.3041.3641.9736,635
11/3/201137.3842.7737.3842.4955,885
11/2/201135.8636.7535.1636.6232,490
11/1/201136.3137.6435.0735.1942,070
10/31/201139.0239.0232.2637.9532,701
10/28/201139.6940.1139.3139.8528,176
10/27/201136.6739.9935.5339.8668,412
10/26/201134.8036.2134.3835.9320,959
10/25/201134.2534.3434.0634.1236,731
10/24/201133.7434.9633.2734.5026,333
10/21/201133.1933.8832.7833.7420,686
10/20/201132.6932.9031.9132.8211,430
10/19/201133.4134.1232.9833.0815,251
10/18/201132.4133.8332.0333.4034,928
10/17/201133.9133.9132.2732.4130,787
10/14/201133.6234.5333.1834.2533,088
10/13/201133.4133.4132.5133.2313,904
10/12/201132.5334.0332.3933.6533,960
10/11/201132.2532.5031.6732.2833,557
10/10/201131.6732.5131.1932.4727,939
10/7/201131.9131.9130.4530.9930,387
10/6/201132.6133.6031.4432.0138,011
10/5/201132.6933.3432.0833.0424,264
10/4/201129.8233.1629.8232.8067,817
10/3/201132.5233.1429.9329.9747,310
9/30/201132.5933.9132.5932.8868,357
9/29/201132.4433.8632.2033.6943,074
9/28/201131.9632.8131.5331.6947,228
Trading Center