Atlantic Tele-Network Inc $58.69

down -0.21


29/8/2014 12:36 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
6/23/201136.5337.7836.1537.1928,262
6/22/201137.2337.4636.7836.8114,468
6/21/201137.0337.5436.8137.3733,287
6/20/201136.1837.1036.1836.8128,978
6/17/201135.0936.4633.7836.36114,577
6/16/201134.5435.3134.5334.9222,362
6/15/201135.0535.7834.3034.4160,572
6/14/201135.2235.6334.3635.5514,667
6/13/201134.6835.4634.6834.7927,865
6/10/201135.3135.3134.2434.4740,215
6/9/201135.6435.6435.3635.5311,048
6/8/201135.9136.1335.2735.3935,162
6/7/201136.1436.3335.6735.9925,897
6/6/201136.1536.4935.4235.8332,344
6/3/201137.1437.7736.2736.4232,136
6/2/201137.7537.7537.2337.6716,537
6/1/201138.2038.9737.6337.6344,560
5/31/201137.8038.2537.7938.23104,626
5/27/201137.6037.7137.5637.5925,409
5/26/201137.6937.7037.4237.5929,674
5/25/201137.7537.9037.3237.6918,930
5/24/201138.0938.0937.4137.6921,009
5/23/201138.0138.7837.6737.7134,628
5/20/201138.9939.1838.6138.6531,834
5/19/201139.3439.4339.0039.2535,482
5/18/201139.0039.2638.6738.9911,699
5/17/201138.0039.2538.0038.8846,621
5/16/201138.6938.8937.9938.0037,316
5/13/201139.4739.4738.4738.9713,187
5/12/201139.0239.4438.3039.2525,116
5/11/201139.7740.6738.9939.1134,919
5/10/201138.6540.2338.4639.7548,103
5/9/201138.0538.7038.0038.6320,038
5/6/201138.5338.6537.9538.0033,048
5/5/201137.7538.7037.7538.0751,767
5/4/201138.7038.7037.5837.7856,296
5/3/201137.7738.2837.7337.8253,134
5/2/201137.0038.2136.8537.7667,151
4/29/201137.3137.6336.6336.7324,521
4/28/201136.7537.5336.5937.1156,889
4/27/201136.2836.8936.2836.7639,307
4/26/201135.4136.3535.3236.3317,518
4/25/201135.4435.8034.6335.2722,867
4/21/201135.9035.9535.2535.4112,146
4/20/201134.9135.6234.7535.6118,728
4/19/201135.7335.7334.3534.4970,470
4/18/201135.7336.2435.2535.5946,738
4/15/201135.6636.4135.6636.2943,719
4/14/201135.0035.9935.0035.8231,861
4/13/201135.3335.5535.0235.2528,256
4/12/201135.5035.7634.8135.1522,226
4/11/201135.2035.7935.1235.6825,972
4/8/201136.3137.0034.5035.1339,373
4/7/201136.1236.6735.5635.9933,981
4/6/201136.6336.8235.9436.0043,529
4/5/201136.7037.4236.3336.3846,710
4/4/201136.7037.3636.4536.9350,615
4/1/201137.2537.9636.1536.54170,288
3/31/201136.4737.2136.2437.1948,679
3/30/201136.0736.4735.8436.4623,392
3/29/201135.9536.4235.0936.0232,017
3/28/201135.8536.4835.7136.1422,027
3/25/201135.5436.3535.1835.7143,341
3/24/201135.3235.5635.0535.3234,294
3/23/201134.6935.3334.5935.2596,136
3/22/201134.8735.1034.2934.9966,345
3/21/201134.1834.8634.0434.8642,719
3/18/201133.7833.8933.3033.8777,022
3/17/201133.6834.1633.1733.4881,824
3/16/201132.9533.7332.5533.04100,569
3/15/201132.7233.7631.6332.96114,049
3/14/201132.0032.6932.0032.25128,055
3/11/201131.6932.2431.4432.0976,195
3/10/201131.3231.7631.0231.6092,365
3/9/201131.1431.8431.1431.5746,369
3/8/201130.9631.7130.4231.34112,633
3/7/201132.6432.7030.7930.83130,050
3/4/201133.4133.4332.2632.66107,946
3/3/201133.4033.8532.9632.98167,307
3/2/201134.2335.3931.3833.21456,273
3/1/201139.0039.0037.3637.4572,605
2/28/201139.3739.3738.4838.99112,017
2/25/201138.0639.0038.0639.0054,374
2/24/201138.1238.1637.7438.0575,596
2/23/201138.6238.6237.2137.89125,719
2/22/201139.2239.6638.2038.4398,033
2/18/201139.8339.9239.3839.5056,504
2/17/201139.3639.9139.1039.5738,614
2/16/201140.3140.3139.2739.5116,691
2/15/201140.3540.3739.1840.01151,056
2/14/201140.5741.3840.0640.34169,573
2/11/201139.5640.7139.1040.5278,852
2/10/201139.1039.8139.0139.6732,662
2/9/201139.3639.4438.6939.3772,968
2/8/201139.2239.4539.1639.4455,069
2/7/201139.1139.2438.7939.2055,362
2/4/201139.3239.5138.8339.1550,124
2/3/201139.1339.4238.6639.1642,511
2/2/201138.4239.1938.3939.0837,734
2/1/201137.4839.0737.4238.5151,362
Trading Center