Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 8:58AM ET - U.S. Markets open in 32 mins.. Dow  0.18% Nasdaq  0.00%

Atlantic Tele-Network Inc. (ATNI)

On Dec 2: 49.23   0.00 (0.00%)

MORE ON ATNI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 48.83 51.31 48.59 49.23 31,400 49.23 1-Dec-09 47.53 48.81 47.13 48.48 42,900 48.48 30-Nov-09 46.70 47.01 46.01 46.87 72,500 46.87 27-Nov-09 47.51 48.52 46.71 46.89 34,000 46.89 25-Nov-09 49.44 49.63 48.99 49.05 17,200 49.05 24-Nov-09 49.11 49.83 49.11 49.35 22,100 49.35 23-Nov-09 50.63 52.10 49.45 49.91 34,600 49.91 20-Nov-09 49.62 50.39 48.90 49.69 25,500 49.69 19-Nov-09 52.05 52.58 49.66 49.83 38,200 49.83 18-Nov-09 53.32 53.66 52.25 52.39 9,800 52.39 17-Nov-09 53.07 53.66 52.91 53.18 24,500 53.18 16-Nov-09 52.60 53.83 52.60 53.16 38,100 53.16 13-Nov-09 52.63 52.63 51.29 52.26 44,100 52.26 12-Nov-09 53.21 54.09 52.59 52.60 20,400 52.60 11-Nov-09 53.90 54.78 52.75 53.48 18,500 53.48 10-Nov-09 53.75 55.32 52.75 53.24 22,400 53.24 9-Nov-09 53.35 55.30 53.35 54.16 66,200 54.16 6-Nov-09 51.45 53.49 50.50 52.71 39,400 52.71 5-Nov-09 48.87 52.17 48.87 51.90 45,200 51.90 4-Nov-09 48.03 49.53 47.63 48.27 99,800 48.27 3-Nov-09 46.05 47.84 45.99 47.83 37,600 47.83 2-Nov-09 46.01 47.78 45.31 46.28 59,500 46.28 30-Oct-09 44.78 47.66 44.78 45.84 138,700 45.84 29-Oct-09 44.55 45.49 43.50 45.00 111,900 45.00 28-Oct-09 47.05 47.41 44.54 44.70 71,700 44.70 27-Oct-09 48.44 48.95 47.16 47.18 57,700 47.18 26-Oct-09 48.39 49.45 47.14 48.46 70,100 48.46 23-Oct-09 49.22 50.44 48.38 48.49 41,100 48.49 22-Oct-09 49.05 49.26 48.30 49.07 100,100 49.07 21-Oct-09 49.73 50.09 48.46 48.61 41,300 48.61 20-Oct-09 50.24 50.73 49.55 49.72 26,400 49.72 19-Oct-09 49.70 51.44 48.99 50.09 23,100 50.09 16-Oct-09 49.78 50.16 49.09 49.70 28,800 49.70 15-Oct-09 50.31 51.20 49.81 50.06 27,600 50.06 14-Oct-09 50.92 51.82 50.51 50.53 24,600 50.53 13-Oct-09 51.04 52.18 50.05 50.44 23,400 50.44 12-Oct-09 50.80 52.12 50.80 51.26 21,900 51.26 9-Oct-09 51.75 51.95 50.38 50.91 35,600 50.91 8-Oct-09 52.57 52.57 51.68 51.80 54,500 51.80 7-Oct-09 51.94 52.71 51.29 51.59 13,400 51.59 6-Oct-09 51.25 52.22 51.21 52.00 25,200 52.00 5-Oct-09 50.28 51.59 50.12 51.08 41,500 51.08 2-Oct-09 48.37 50.39 48.37 50.19 83,500 50.19 1-Oct-09 50.24 51.57 48.75 48.96 101,600 48.96 1-Oct-09 $ 0.20 Dividend 30-Sep-09 54.53 54.78 52.22 53.42 53,300 53.22 29-Sep-09 55.50 55.50 53.99 54.33 95,800 54.13 28-Sep-09 54.53 55.65 54.26 55.48 64,400 55.27 25-Sep-09 54.18 56.56 52.23 54.64 175,700 54.44 24-Sep-09 52.01 54.96 51.52 54.50 86,900 54.30 23-Sep-09 53.03 53.68 50.20 51.63 95,400 51.44 22-Sep-09 53.33 53.64 52.86 53.20 93,600 53.00 21-Sep-09 53.11 53.90 52.75 52.78 65,400 52.58 18-Sep-09 52.63 53.92 52.63 53.75 87,200 53.55 17-Sep-09 51.95 53.80 51.95 52.56 46,400 52.36 16-Sep-09 51.40 52.42 51.34 52.19 44,600 51.99 15-Sep-09 49.86 51.89 49.86 51.20 31,100 51.01 14-Sep-09 49.50 50.90 49.50 50.11 55,100 49.92 11-Sep-09 50.62 50.90 50.04 50.16 109,700 49.97 10-Sep-09 49.31 52.03 48.70 50.60 116,700 50.41 9-Sep-09 47.22 50.30 47.22 49.51 49,700 49.32 8-Sep-09 47.62 47.84 46.78 47.39 37,000 47.21 4-Sep-09 45.68 47.86 45.68 47.45 41,000 47.27 3-Sep-09 45.70 46.60 44.49 45.00 28,200 44.83 2-Sep-09 44.53 46.59 44.29 45.61 130,200 45.44 1-Sep-09 47.11 47.22 43.34 44.77 136,600 44.60 31-Aug-09 46.03 47.94 45.07 47.80 65,100 47.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions