Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aetna (NY: AET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.93 38.36 37.75 38.26 2,570,333 +0.40(+1.05%)
Jan 30, 2007 37.43 37.87 37.28 37.86 2,426,514 +0.61(+1.63%)
Jan 29, 2007 37.28 37.73 37.05 37.25 2,336,807 +0.07(+0.20%)
Jan 26, 2007 37.29 37.43 37.04 37.18 2,336,035 -0.12(-0.32%)
Jan 25, 2007 37.87 37.93 37.27 37.29 2,581,905 -0.58(-1.53%)
Jan 24, 2007 38.24 38.24 37.59 37.87 4,096,134 -0.40(-1.04%)
Jan 23, 2007 37.97 38.34 37.66 38.27 2,643,620 +0.35(+0.93%)
Jan 22, 2007 38.02 38.49 37.77 37.92 2,674,808 -0.09(-0.24%)
Jan 19, 2007 37.97 38.21 37.79 38.01 2,416,816 +0.05(+0.14%)
Jan 18, 2007 37.79 38.34 37.54 37.96 2,488,560 -0.40(-1.04%)
Jan 17, 2007 38.44 38.63 38.25 38.36 3,445,368 -0.37(-0.96%)
Jan 16, 2007 38.44 39.01 38.43 38.73 2,712,609 +0.30(+0.78%)
Jan 12, 2007 38.37 38.56 38.02 38.43 2,721,536 +0.02(+0.05%)
Jan 11, 2007 37.29 38.53 37.20 38.41 3,561,746 +1.21(+3.24%)
Jan 10, 2007 36.90 37.31 36.58 37.20 3,567,256 +0.10(+0.27%)
Jan 09, 2007 37.84 37.88 36.99 37.10 3,482,948 -0.58(-1.54%)
Jan 08, 2007 37.52 37.74 37.20 37.68 3,892,474 +0.12(+0.31%)
Jan 05, 2007 37.84 38.20 37.30 37.57 5,352,703 -0.65(-1.71%)
Jan 04, 2007 38.91 38.91 38.19 38.22 3,533,753 -0.69(-1.77%)
Jan 03, 2007 39.29 39.57 38.56 38.91 3,085,546 -0.27(-0.69%)
Dec 29, 2006 39.41 39.54 39.18 39.18 1,444,028 -0.23(-0.58%)
Dec 28, 2006 39.56 39.64 39.29 39.41 2,237,291 -0.25(-0.64%)
Dec 27, 2006 39.65 39.83 39.59 39.66 2,128,297 +0.06(+0.16%)
Dec 26, 2006 39.26 39.65 39.15 39.60 1,429,150 +0.34(+0.86%)
Dec 22, 2006 39.55 39.55 39.02 39.26 1,320,046 -0.21(-0.53%)
Dec 21, 2006 39.55 39.64 39.45 39.47 2,247,319 -0.01(-0.02%)
Dec 20, 2006 39.16 39.67 39.11 39.48 3,055,239 +0.48(+1.23%)
Dec 19, 2006 39.13 39.25 38.94 39.00 3,329,762 -0.28(-0.72%)
Dec 18, 2006 39.13 39.30 38.98 39.28 2,626,869 +0.08(+0.21%)
Dec 15, 2006 38.87 39.52 38.53 39.20 6,420,378 +0.54(+1.41%)
Dec 14, 2006 38.84 39.14 38.59 38.65 2,615,077 -0.08(-0.21%)
Dec 13, 2006 39.34 39.46 38.69 38.74 2,550,496 -0.44(-1.13%)
Dec 12, 2006 39.03 39.31 38.82 39.18 3,693,552 +0.15(+0.40%)
Dec 11, 2006 38.46 39.20 38.46 39.03 3,183,188 +0.57(+1.49%)
Dec 08, 2006 38.65 38.83 38.25 38.46 2,289,969 -0.27(-0.70%)
Dec 07, 2006 38.66 39.02 38.52 38.73 2,196,074 +0.22(+0.57%)
Dec 06, 2006 38.35 39.02 38.07 38.51 2,994,075 +0.16(+0.43%)
Dec 05, 2006 38.34 38.64 38.05 38.35 2,356,533 -0.01(-0.02%)
Dec 04, 2006 37.84 38.41 37.75 38.36 3,830,097 +0.84(+2.25%)
Dec 01, 2006 37.60 37.96 37.21 37.51 2,882,216 +0.03(+0.07%)
Nov 30, 2006 36.96 37.99 36.92 37.48 6,030,249 +0.53(+1.42%)
Nov 29, 2006 37.49 37.65 36.77 36.96 3,800,011 -0.61(-1.62%)
Nov 28, 2006 37.72 37.92 37.24 37.57 3,087,640 -0.10(-0.26%)
Nov 27, 2006 37.61 38.15 37.39 37.67 4,331,755 +0.05(+0.12%)
Nov 24, 2006 37.36 38.51 37.29 37.62 2,666,433 +0.14(+0.36%)
Nov 22, 2006 37.53 37.69 37.11 37.48 2,980,299 +0.19(+0.51%)
Nov 21, 2006 37.73 38.25 37.18 37.29 4,084,673 -0.23(-0.60%)
Nov 20, 2006 37.23 37.68 37.22 37.52 2,611,660 +0.07(+0.19%)
Nov 17, 2006 37.44 37.55 36.83 37.45 2,611,660 -0.14(-0.36%)
Nov 16, 2006 37.63 37.88 37.58 37.58 2,025,144 -0.02(-0.05%)
Nov 15, 2006 37.20 37.88 37.02 37.60 4,080,706 +0.58(+1.57%)
Nov 14, 2006 36.88 37.28 36.82 37.02 2,724,952 +0.04(+0.10%)
Nov 13, 2006 36.30 37.04 36.24 36.99 2,919,906 +0.47(+1.29%)
Nov 10, 2006 35.89 36.63 35.66 36.51 6,173,076 +1.06(+2.99%)
Nov 09, 2006 36.61 36.79 35.28 35.45 5,141,769 -1.16(-3.17%)
Nov 08, 2006 36.30 36.85 35.80 36.61 5,055,036 -0.83(-2.21%)
Nov 07, 2006 37.42 37.71 37.12 37.44 3,869,551 -0.27(-0.72%)
Nov 06, 2006 36.68 37.95 36.66 37.71 4,004,994 +0.93(+2.52%)
Nov 03, 2006 37.50 37.56 36.52 36.79 4,089,191 -0.72(-1.91%)
Nov 02, 2006 36.49 37.65 36.48 37.50 4,046,542 +1.02(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.