$53.57 -0.34 (%) Atlantic Tele-Network Inc - NASDAQ

Oct. 1, 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
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
9/27/201132.1832.8931.5432.1346,326
9/26/201131.3731.8530.7131.5639,038
9/23/201129.7931.2529.5231.2460,149
9/22/201128.8730.1527.9129.8376,853
9/21/201131.0631.3729.5929.7333,776
9/20/201131.4432.1031.0331.1334,590
9/19/201131.9732.0630.9331.2318,786
9/16/201132.7532.8832.3132.60132,324
9/15/201132.2532.6031.7932.5820,929
9/14/201131.6132.1930.6532.0334,889
9/13/201131.1831.5330.3631.4334,522
9/12/201130.6131.1430.2031.0135,093
9/9/201131.5932.1030.6530.9443,249
9/8/201132.0733.0331.7731.9128,145
9/7/201131.6932.7631.5332.7554,405
9/6/201130.5931.4530.5931.2639,077
9/2/201132.2132.9231.1831.4836,875
9/1/201133.0733.8332.3832.7638,007
8/31/201133.1333.2732.2833.2095,002
8/30/201132.7533.0632.4132.9236,687
8/29/201133.2033.5632.8532.9761,403
8/26/201131.5032.5931.1432.5426,995
8/25/201133.2133.2131.5731.6428,045
8/24/201133.4433.4432.5733.0056,659
8/23/201131.6432.8331.4332.7848,611
8/22/201132.3033.3330.8131.6946,230
8/19/201131.7232.2930.6031.5248,393
8/18/201132.9733.4732.0232.2452,002
8/17/201134.1334.3633.7533.9113,836
8/16/201134.4734.8133.5433.9527,051
8/15/201134.0235.0333.7534.9237,187
8/12/201134.9635.0533.2233.8449,977
8/11/201133.7335.1933.6234.84116,708
8/10/201132.6236.5332.0833.43135,828
8/9/201131.9234.0530.5433.61245,270
8/8/201131.5032.5230.5231.33159,064
8/5/201132.5332.9031.5032.4662,353
8/4/201134.3334.3332.1232.1563,498
8/3/201134.4435.8132.7734.8754,083
8/2/201137.0537.9835.3535.8144,783
8/1/201138.3438.5737.3237.4929,025
7/29/201137.4537.8637.1737.7742,108
7/28/201138.4938.6037.3637.6915,820
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center