Atlantic Tele-Network, Inc. Historical Stock Prices

ATNI 
$54.36
*  
0.17
0.31%
Get ATNI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ATNI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ATNI Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.85  55.11  54.15  54.36 33,745
07/29/2014 54.85 55.11 54.15 54.36 33,745
07/28/2014 53.95 54.78 53.93 54.53 30,527
07/25/2014 54.21 54.31 53.788 54.09 25,998
07/24/2014 54.72 54.99 53.75 54.61 21,618
07/23/2014 54.26 55.05 54.26 54.74 27,053
07/22/2014 54.26 54.69 54.05 54.65 24,665
07/21/2014 53.81 54.2 53.25 53.97 74,785
07/18/2014 53.89 54.775 53.72 54.11 46,259
07/17/2014 55.16 55.27 53.92 54.04 32,756
07/16/2014 55.97 55.97 55.05 55.22 39,037
07/15/2014 56.29 56.29 55.28 55.69 19,704
07/14/2014 57.09 57.09 56.02 56.26 50,572
07/11/2014 57.09 57.655 56.5 56.6 39,647
07/10/2014 57.39 57.78 56.78 57.11 66,052
07/09/2014 58.56 58.705 57.76 58.12 39,643
07/08/2014 58.18 58.5 57.56 58.33 94,618
07/07/2014 58.04 58.52 57.77 58.17 42,708
07/03/2014 58.25 58.52 57.95 58.47 14,651
07/02/2014 58.32 58.32 57.89 57.94 28,928
07/01/2014 57.9 59.03 57.9 58.2 48,639
06/30/2014 57.63 58.18 56.825 58 50,066
06/27/2014 55.28 57.56 55.156 57.55 327,839
06/26/2014 55.65 55.92 55.45 55.7 32,883
06/25/2014 55.56 56.03 55.41 55.84 37,282
06/24/2014 55.8 56.69 55.62 55.75 28,979
06/23/2014 55.66 55.88 55.41 55.67 46,194
06/20/2014 55.68 55.68 54.47 55.52 185,348
06/19/2014 55.71 55.71 54.92 55.26 45,752
06/18/2014 55.12 55.76 54.67 55.41 43,967
06/17/2014 54.82 55.24 54.332 55.12 42,948
06/16/2014 55.04 55.2 54.51 54.98 59,320
06/13/2014 55.43 55.47 54.91 55.21 25,930
06/12/2014 55.28 55.4699 54.755 55.21 35,813
06/11/2014 55.3 55.54 54.56 55.44 35,941
06/10/2014 55.73 55.79 55.16 55.74 29,938
06/09/2014 55.95 56.22 55.335 55.71 55,375
06/06/2014 55.94 56.6 55.29 55.83 38,950
06/05/2014 54.99 55.99 54.23 55.99 47,024
06/04/2014 54.02 55.36 53.76 54.67 45,839
06/03/2014 54.49 54.63 53.76 54.43 49,576
06/02/2014 55.93 56.83 54.28 54.51 53,152
05/30/2014 55.71 56.18 55.04 55.82 53,835
05/29/2014 55.71 56.058 55.33 55.56 34,525
05/28/2014 55.96 56.388 54.73 55.35 38,855
05/27/2014 55.81 56.265 55.64 55.87 35,390
05/23/2014 54.61 55.39 54.61 55.25 36,399
05/22/2014 55.01 55.07 54.282 54.47 31,112
05/21/2014 55.81 55.9 54.26 54.7 41,081
05/20/2014 56.26 57.008 54.88 55.39 47,885
05/19/2014 55.79 56.772 55.79 56.6 26,753
05/16/2014 55.89 56.52 54.96 55.88 39,896
05/15/2014 56.12 56.772 55.27 56.06 41,590
05/14/2014 57.35 57.405 56.141 56.37 68,118
05/13/2014 58.59 59.264 57.14 57.3 80,131
05/12/2014 57.75 59.21 57.75 58.8 60,359
05/09/2014 55.88 57.55 55.88 57.39 53,481
05/08/2014 57.07 58.67 55.95 56.13 82,250
05/07/2014 57.1 57.4 56.58 57.2 64,419
05/06/2014 57.36 57.48 57.01 57.1 81,249
05/05/2014 56.85 57.8 56.786 57.64 65,028
05/02/2014 57.07 58.2 56.75 57.29 80,353
05/01/2014 59.17 60.86 56 57.15 179,558
04/30/2014 61.24 62.11 58.5103 59.17 106,749
04/29/2014 61.67 62.5 60.94 61.24 45,654
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?