Historical Stock Prices

ATNI 
$67.19
*  
0.46
0.68%
Get ATNI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATNI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 67.55 67.73 66.61 67.19 123,310
12/18/2014 67.67 68.35 66.8601 67.65 53,674
12/17/2014 67.74 68.03 66.6 67.08 83,031
12/16/2014 67.01 67.98 66.87 67.08 75,234
12/15/2014 67.81 68.03 66.81 67.52 36,405
12/12/2014 67.18 68.085 67 67.52 42,455
12/11/2014 67.96 68.82 67.65 67.91 34,822
12/10/2014 68.25 69.17 67.39 67.73 62,372
12/09/2014 65.4 69.29 65.4 68.5 78,781
12/08/2014 66.24 67.2 65.7198 66.03 55,897
12/05/2014 66.54 67.68 66.09 66.59 39,191
12/04/2014 67.9 68.5 66.15 66.6 41,576
12/03/2014 69.29 69.65 67.91 68.01 35,600
12/02/2014 68.35 69.64 67.61 69.47 69,735
12/01/2014 67.98 68.83 67.69 68.05 58,609
11/28/2014 68.83 69.87 67.8201 67.98 16,983
11/26/2014 67.71 69.2 67.71 68.82 22,941
11/25/2014 68.23 68.62 67.278 67.55 34,143
11/24/2014 68.44 68.76 67.49 68.26 74,288
11/21/2014 70.07 70.07 68.33 68.48 38,328
11/20/2014 69.2 69.64 68.77 69.17 40,109
11/19/2014 70.53 70.65 69.21 69.5 51,736
11/18/2014 71.25 71.76 70.51 70.75 49,236
11/17/2014 71.5 72.37 70.88 71.27 74,969
11/14/2014 72.2 72.63 71.31 71.79 44,970
11/13/2014 72.97 73.55 71.95 72.13 55,554
11/12/2014 71.99 73.49 71.51 73.16 44,578
11/11/2014 72.23 72.5 71.21 72.25 66,445
11/10/2014 70.81 72.26 70.81 72.17 83,821
11/07/2014 69.43 70.89 68.802 70.39 128,311
11/06/2014 69.69 69.93 68.75 69.29 32,129
11/05/2014 69.98 71.23 69.31 69.47 49,663
11/04/2014 68.27 70.24 67.9701 69.83 85,059
11/03/2014 68.04 69.76 67.1888 68.54 104,766
10/31/2014 63.74 67.4 63.69 67.19 102,825
10/30/2014 63.5 63.5 62 62.9 98,721
10/29/2014 61.75 61.75 61.28 61.64 76,285
10/28/2014 61.57 61.73 61 61.65 65,923
10/27/2014 61.48 61.5 60.92 61.16 47,758
10/24/2014 61.37 61.7 61.1 61.49 33,602
10/23/2014 61.36 61.74 60.7 61.55 35,941
10/22/2014 61.33 61.66 60.64 60.7 41,441
10/21/2014 60.67 61.4 60.3301 61.4 52,116
10/20/2014 59.33 60.55 59.33 60.41 47,856
10/17/2014 60.16 60.16 58.975 59.46 73,714
10/16/2014 57.72 59.64 57.72 59.5 47,494
10/15/2014 56.85 58.76 56.58 58.52 62,580
10/14/2014 56.25 57.8 56.25 57.43 43,794
10/13/2014 54.93 56.41 54.01 55.8 45,414
10/10/2014 54.92 55.75 54.92 55.02 45,116
10/09/2014 56.15 56.15 55.04 55.17 43,693
10/08/2014 55 56.46 54.68 56.39 41,640
10/07/2014 54.97 55.4199 54.39 54.92 30,505
10/06/2014 55.18 55.66 54.66 55.13 35,512
10/03/2014 55 55.46 54.69 55.15 50,640
10/02/2014 53.72 54.89 53.69 54.7 40,280
10/01/2014 53.72 54.21 53.27 53.565 54,015
09/30/2014 54.86 55.07 53.76 53.9 60,527
09/29/2014 54.53 55.04 54.37 54.77 53,590
09/26/2014 55.12 55.16 54.48 54.96 48,127
09/25/2014 55.49 55.55 55 55.1 96,507
09/24/2014 55.8 56.07 55.185 55.4 44,399
09/23/2014 57.38 57.52 55.33 55.56 110,014
09/22/2014 58.02 58.07 57.48 57.55 69,780
09/19/2014 57.66 58.23 57.28 58.14 209,662
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?