ATLANTIC TELE-NETWORK $50.44

down -0.79


20/5/2013 11:20 AM  |  NASDAQ : ATNI  |  Industries : Information / Wired Telecommunications Carriers
Type:

ATNI historical data

Date Open High Low Close Volume
5/20/2011 38.99 39.18 38.61 38.65 319
5/19/2011 39.34 39.43 39.00 39.25 336
5/18/2011 39.00 39.26 38.67 38.99 126
5/17/2011 38.00 39.25 38.00 38.88 467
5/16/2011 38.69 38.89 37.99 38.00 374
5/13/2011 39.47 39.47 38.47 38.97 130
5/12/2011 39.02 39.44 38.30 39.25 252
5/11/2011 39.77 40.67 38.99 39.11 350
5/10/2011 38.65 40.23 38.46 39.75 482
5/9/2011 38.05 38.70 38.00 38.63 200
5/6/2011 38.53 38.65 37.95 38.00 330
5/5/2011 37.75 38.70 37.75 38.07 517
5/4/2011 38.70 38.70 37.58 37.78 563
5/3/2011 37.77 38.28 37.73 37.82 530
5/2/2011 37.00 38.21 36.85 37.76 670
4/29/2011 37.31 37.63 36.63 36.73 250
4/28/2011 36.75 37.53 36.59 37.11 570
4/27/2011 36.28 36.89 36.28 36.76 390
4/26/2011 35.41 36.35 35.32 36.33 176
4/25/2011 35.44 35.80 34.63 35.27 229
4/21/2011 35.90 35.95 35.25 35.41 122
4/20/2011 34.91 35.62 34.75 35.61 188
4/19/2011 35.73 35.73 34.35 34.49 705
4/18/2011 35.73 36.24 35.25 35.59 468
4/15/2011 35.66 36.41 35.66 36.29 438
4/14/2011 35.00 35.99 35.00 35.82 319
4/13/2011 35.33 35.55 35.02 35.25 283
4/12/2011 35.50 35.76 34.81 35.15 223
4/11/2011 35.20 35.79 35.12 35.68 260
4/8/2011 36.31 37.00 34.50 35.13 394
4/7/2011 36.12 36.67 35.56 35.99 340
4/6/2011 36.63 36.82 35.94 36.00 436
4/5/2011 36.70 37.42 36.33 36.38 468
4/4/2011 36.70 37.36 36.45 36.93 507
4/1/2011 37.25 37.96 36.15 36.54 1703
3/31/2011 36.47 37.21 36.24 37.19 487
3/30/2011 36.07 36.47 35.84 36.46 234
3/29/2011 35.95 36.42 35.09 36.02 321
3/28/2011 35.85 36.48 35.71 36.14 221
3/25/2011 35.54 36.35 35.18 35.71 434
3/24/2011 35.32 35.56 35.05 35.32 343
3/23/2011 34.69 35.33 34.59 35.25 922
3/22/2011 34.87 35.10 34.29 34.99 664
3/21/2011 34.18 34.86 34.04 34.86 428
3/18/2011 33.78 33.89 33.30 33.87 771
3/17/2011 33.68 34.16 33.17 33.48 819
3/16/2011 32.95 33.73 32.55 33.04 1074
3/15/2011 32.72 33.76 31.63 32.96 1141
3/14/2011 32.00 32.69 32.00 32.25 1281
3/11/2011 31.69 32.24 31.44 32.09 762
3/10/2011 31.32 31.76 31.02 31.60 924
3/9/2011 31.14 31.84 31.14 31.57 464
3/8/2011 30.96 31.71 30.42 31.34 1127
3/7/2011 32.64 32.70 30.79 30.83 1301
3/4/2011 33.41 33.43 32.26 32.66 1080
3/3/2011 33.40 33.85 32.96 32.98 1630
3/2/2011 34.23 35.39 31.38 33.21 4563
3/1/2011 39.00 39.00 37.36 37.45 723
2/28/2011 39.37 39.37 38.48 38.99 1121
2/25/2011 38.06 39.00 38.06 39.00 538
2/24/2011 38.12 38.15 37.74 38.05 756
2/23/2011 38.62 38.62 37.21 37.89 1258
2/22/2011 39.22 39.66 38.20 38.43 981
2/18/2011 39.83 39.92 39.38 39.50 566
2/17/2011 39.36 39.91 39.10 39.57 387
2/16/2011 40.31 40.31 39.27 39.51 167
2/15/2011 40.35 40.37 39.18 40.01 1511
2/14/2011 40.57 41.38 40.06 40.34 1696
2/11/2011 39.56 40.71 39.10 40.52 789
2/10/2011 39.10 39.81 39.01 39.67 327
2/9/2011 39.36 39.44 38.69 39.37 730
2/8/2011 39.22 39.45 39.16 39.44 551
2/7/2011 39.11 39.24 38.79 39.20 554
2/4/2011 39.32 39.51 38.83 39.15 502
2/3/2011 39.13 39.42 38.66 39.16 426
2/2/2011 38.42 39.19 38.39 39.08 378
2/1/2011 37.48 39.07 37.42 38.51 514
1/31/2011 37.35 37.88 36.87 37.35 561
1/28/2011 39.23 39.23 37.32 37.63 929
1/27/2011 39.45 39.45 39.10 39.16 699
1/26/2011 39.41 39.52 39.20 39.39 606
1/25/2011 38.98 39.29 38.67 39.19 582
1/24/2011 38.84 39.25 38.44 39.05 480
1/21/2011 39.34 39.34 38.31 38.72 1210
1/20/2011 39.19 39.36 38.75 39.11 785
1/19/2011 39.31 39.40 38.94 39.26 1162
1/18/2011 39.04 39.33 38.92 39.16 424
1/14/2011 39.37 39.37 39.06 39.30 682
1/13/2011 39.30 39.30 38.94 39.21 685
1/12/2011 39.40 39.40 38.86 39.18 661
1/11/2011 39.25 39.29 38.83 39.10 944
1/10/2011 39.15 39.20 38.83 39.12 718
1/7/2011 39.38 39.61 38.78 39.24 1044
1/6/2011 38.76 39.53 38.60 39.26 1055
1/5/2011 38.43 38.68 38.25 38.68 424
1/4/2011 39.21 39.40 38.10 38.36 1039
1/3/2011 38.81 39.21 38.47 39.00 577
12/31/2010 38.35 38.51 38.21 38.37 685
12/30/2010 38.57 38.60 38.25 38.35 375
12/29/2010 38.18 38.60 38.18 38.50 589
Marketplace
Trading Center