ATLANTIC TELE-NETWORK $50.71

up +1.48


18/6/2013 04:18 PM  |  NASDAQ : ATNI  |  Industries : Information / Wired Telecommunications Carriers
Type:

ATNI historical data

Date Open High Low Close Volume
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
12/28/2010 36.96 38.65 36.64 38.31 1690
12/27/2010 36.82 37.25 36.33 37.18 336
12/23/2010 36.95 37.08 36.28 36.82 734
12/22/2010 36.34 37.04 35.86 36.81 1485
12/21/2010 35.87 36.68 35.51 36.23 1092
12/20/2010 35.57 36.62 35.48 35.82 1024
12/17/2010 35.26 35.63 34.91 35.37 2452
12/16/2010 35.15 35.83 35.15 35.46 577
12/15/2010 35.10 35.64 34.70 35.19 771
12/14/2010 33.09 35.60 33.09 35.26 2115
12/13/2010 32.84 33.01 32.60 32.90 1676
12/10/2010 32.79 32.85 32.38 32.71 1372
12/9/2010 32.67 32.70 32.60 32.63 1383
12/8/2010 32.80 32.90 32.49 32.63 1232
12/7/2010 32.96 32.96 32.31 32.51 701
12/6/2010 32.83 32.83 32.12 32.54 1550
12/3/2010 33.51 33.64 32.82 33.00 3091
12/2/2010 35.30 35.30 33.31 33.51 807
12/1/2010 34.80 34.80 34.04 34.22 830
11/30/2010 35.02 35.57 34.23 34.29 998
11/29/2010 36.20 36.33 35.30 35.48 823
11/26/2010 36.89 36.94 36.10 36.33 336
11/24/2010 37.12 37.31 36.61 37.21 629
11/23/2010 36.75 37.07 36.48 36.88 384
11/22/2010 36.65 37.35 36.42 37.11 824
11/19/2010 36.68 37.17 36.50 36.60 755
11/18/2010 36.56 37.09 35.50 36.66 583
11/17/2010 36.40 36.40 35.95 36.09 419
11/16/2010 36.85 37.05 36.24 36.40 458
11/15/2010 37.51 37.89 37.01 37.10 439
11/12/2010 37.84 38.21 37.19 37.19 431
11/11/2010 38.81 38.81 38.00 38.11 462
11/10/2010 39.09 39.28 38.81 39.00 625
11/9/2010 38.76 39.57 38.76 38.92 702
11/8/2010 39.42 39.50 38.58 38.71 830
11/5/2010 40.22 40.22 38.90 39.15 699
11/4/2010 40.63 40.67 39.75 40.11 734
11/3/2010 40.53 40.63 39.35 39.87 1118
11/2/2010 41.42 42.17 40.42 40.50 1708
11/1/2010 42.54 42.86 40.90 40.99 1190
10/29/2010 47.50 47.57 41.46 42.26 2756
10/28/2010 49.53 49.59 48.74 49.21 321
10/27/2010 47.98 49.15 47.52 49.07 431
10/26/2010 48.51 48.82 48.11 48.33 315
10/25/2010 49.84 50.14 48.71 48.90 206
10/22/2010 49.55 49.64 49.05 49.46 243
10/21/2010 50.62 50.84 48.35 49.54 349
10/20/2010 51.30 51.30 50.09 50.27 324
10/19/2010 50.37 51.42 49.97 51.02 1046
10/18/2010 51.40 51.64 50.88 51.26 512
10/15/2010 53.13 53.13 51.03 51.13 1324
10/14/2010 53.17 53.46 52.43 52.48 12189
10/13/2010 54.01 54.12 53.26 53.28 1771
10/12/2010 54.07 54.36 53.62 53.73 2467
10/11/2010 54.50 54.90 54.25 54.39 1102
10/8/2010 55.00 55.40 54.16 54.54 2998
10/7/2010 53.30 53.70 51.66 51.82 272
10/6/2010 52.50 53.10 51.68 52.80 513
10/5/2010 50.19 53.14 50.19 52.45 360
10/4/2010 49.57 50.33 49.20 49.52 287
10/1/2010 49.94 50.13 49.27 49.85 283
9/30/2010 49.83 50.15 48.93 49.24 316
9/29/2010 49.16 49.84 48.81 49.52 230
9/28/2010 48.62 49.31 47.63 49.23 266
9/27/2010 48.47 49.09 48.02 48.62 195
9/24/2010 47.61 48.78 46.92 48.69 199
9/23/2010 47.48 48.37 46.71 46.88 132
9/22/2010 48.23 48.50 47.60 47.89 150
9/21/2010 48.68 49.69 48.55 48.71 192
9/20/2010 46.79 48.86 46.78 48.86 384
9/17/2010 46.59 47.62 45.11 46.79 4226
9/16/2010 46.60 46.90 45.14 45.99 96
9/15/2010 46.31 47.00 46.00 46.81 133
9/14/2010 46.77 47.15 46.34 46.63 249
9/13/2010 45.83 47.07 45.83 46.81 293
9/10/2010 46.83 46.83 45.64 45.83 315
9/9/2010 46.25 46.96 45.80 46.54 320
9/8/2010 44.72 46.00 44.72 45.68 318
9/7/2010 45.34 45.65 44.58 44.68 281
9/3/2010 44.60 45.63 44.09 45.42 313
Marketplace
Trading Center