ATLANTIC TELE-NETWORK $49.90

up +0.33


22/5/2013 11:22 AM  |  NASDAQ : ATNI  |  Industries : Information / Wired Telecommunications Carriers
Type:

ATNI historical data

Date Open High Low Close Volume
8/9/2010 46.22 48.57 45.32 48.36 1079
8/6/2010 48.17 48.45 45.96 45.99 339
8/5/2010 46.98 48.41 46.98 48.18 424
8/4/2010 45.70 47.63 45.70 47.40 383
8/3/2010 45.42 46.70 45.28 45.33 246
8/2/2010 45.52 46.86 44.09 45.42 497
7/30/2010 43.83 45.17 43.77 44.71 396
7/29/2010 45.44 46.20 44.00 44.67 438
7/28/2010 46.25 46.76 44.77 44.94 337
7/27/2010 46.93 47.57 45.42 46.21 251
7/26/2010 45.82 47.47 44.23 46.47 365
7/23/2010 43.25 45.47 41.50 45.35 402
7/22/2010 41.36 43.41 41.14 43.32 1102
7/21/2010 42.06 42.60 40.68 40.69 310
7/20/2010 40.43 41.93 40.29 41.89 207
7/19/2010 40.49 41.10 40.30 41.01 350
7/16/2010 40.91 41.43 40.11 40.24 1325
7/15/2010 43.45 43.45 41.07 41.31 412
7/14/2010 42.71 43.47 42.33 42.67 451
7/13/2010 41.60 43.01 41.02 42.87 313
7/12/2010 41.60 41.95 40.93 40.94 400
7/9/2010 41.12 42.01 41.05 41.94 110
7/8/2010 41.88 41.88 40.76 41.30 337
7/7/2010 39.69 41.45 39.40 41.41 305
7/6/2010 40.66 40.84 39.47 39.67 289
7/2/2010 40.56 40.63 39.10 40.00 227
7/1/2010 41.41 41.41 39.70 40.16 395
6/30/2010 42.01 42.01 40.73 41.30 285
6/29/2010 41.70 42.27 41.35 41.88 540
6/28/2010 41.03 42.72 40.78 42.59 285
6/25/2010 41.96 41.96 40.66 41.25 4508
6/24/2010 41.64 43.15 41.55 41.88 213
6/23/2010 42.21 42.69 41.92 42.02 212
6/22/2010 42.75 43.59 42.12 42.46 395
6/21/2010 43.73 43.73 41.97 42.35 375
6/18/2010 43.69 43.69 42.64 43.08 419
6/17/2010 43.40 43.62 42.89 43.37 573
6/16/2010 43.77 44.12 43.22 43.37 158
6/15/2010 43.71 44.38 43.34 44.12 274
6/14/2010 43.17 44.11 42.28 42.99 245
6/11/2010 41.22 43.30 41.11 42.61 281
6/10/2010 40.69 42.09 40.69 41.97 231
6/9/2010 41.11 41.21 40.08 40.50 150
6/8/2010 41.06 41.13 39.66 40.64 369
6/7/2010 41.67 41.81 40.51 40.77 415
6/4/2010 43.43 43.86 41.07 41.61 394
6/3/2010 44.23 45.30 44.12 44.59 252
6/2/2010 41.41 44.00 41.32 43.90 1177
6/1/2010 41.16 42.00 40.93 41.31 764
5/28/2010 43.24 43.90 41.61 41.81 591
5/27/2010 42.90 46.20 42.39 43.58 553
5/26/2010 41.85 43.46 41.69 41.95 543
5/25/2010 41.70 42.03 40.15 41.70 581
5/21/2010 43.20 43.67 42.03 43.31 623
5/20/2010 43.88 44.89 43.71 43.87 521
5/19/2010 46.10 46.10 44.13 44.75 761
5/18/2010 48.45 48.45 45.72 46.09 280
5/17/2010 48.15 48.48 47.03 47.76 346
5/14/2010 49.29 49.29 47.04 48.01 440
5/13/2010 49.20 50.07 48.91 49.47 218
5/12/2010 47.45 49.45 47.45 49.17 635
5/11/2010 45.50 47.82 45.50 47.42 519
5/10/2010 47.99 48.63 45.28 46.12 1159
5/7/2010 51.07 51.07 44.00 46.16 1551
5/6/2010 53.94 54.19 48.06 52.72 483
5/5/2010 54.36 54.56 52.90 54.15 599
5/4/2010 55.55 55.55 53.01 54.26 973
5/3/2010 55.61 56.40 54.94 56.35 1045
4/30/2010 57.05 57.09 55.06 55.18 740
4/29/2010 58.98 59.01 57.06 57.29 689
4/28/2010 58.34 58.44 57.10 58.22 1326
4/27/2010 55.99 58.68 55.92 58.18 2385
4/26/2010 54.69 55.90 54.09 55.64 1082
4/23/2010 52.00 56.25 51.79 54.90 1288
4/22/2010 50.75 51.44 50.64 51.33 601
4/21/2010 51.24 51.24 50.65 51.12 610
4/20/2010 51.07 51.49 50.58 51.03 404
4/19/2010 50.21 51.37 49.53 50.91 1052
4/16/2010 49.38 50.44 49.36 50.26 972
4/15/2010 48.50 49.66 48.44 49.66 907
4/14/2010 48.15 48.75 47.73 48.69 1027
4/13/2010 46.18 47.96 46.18 47.95 694
4/12/2010 45.50 46.34 45.50 46.16 412
4/9/2010 44.55 45.58 44.55 45.52 388
4/8/2010 45.48 45.64 44.40 44.50 643
4/7/2010 45.10 45.85 45.10 45.49 381
4/6/2010 44.76 45.50 44.76 45.05 461
4/5/2010 45.28 45.40 44.81 45.12 285
4/1/2010 45.24 45.24 44.81 45.00 377
3/31/2010 45.00 45.44 44.76 44.93 497
3/30/2010 44.13 45.14 43.86 45.04 904
3/29/2010 43.42 43.75 43.05 43.75 418
3/26/2010 42.44 43.00 42.34 42.96 396
3/25/2010 42.00 42.60 42.00 42.30 578
3/24/2010 42.85 43.11 41.70 41.75 860
3/23/2010 42.80 43.40 42.65 43.26 462
3/22/2010 41.30 42.99 41.30 42.79 271
3/19/2010 41.88 42.35 41.16 41.72 607
3/18/2010 41.50 41.74 41.41 41.57 279
3/17/2010 40.40 42.06 40.29 41.59 560
Marketplace
Trading Center