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 30, 2004 15.88 15.96 15.76 15.88 1,178,542 +0.00(+0.01%)
Jan 29, 2004 15.77 15.88 15.48 15.88 1,790,185 +0.07(+0.46%)
Jan 28, 2004 15.91 15.95 15.71 15.80 908,978 -0.11(-0.67%)
Jan 27, 2004 15.94 16.16 15.89 15.91 796,899 -0.01(-0.07%)
Jan 26, 2004 15.93 16.01 15.80 15.92 1,238,163 -0.00(-0.01%)
Jan 23, 2004 16.44 16.44 15.86 15.92 1,684,277 -0.50(-3.03%)
Jan 22, 2004 16.44 16.56 16.34 16.42 1,359,610 +0.02(+0.14%)
Jan 21, 2004 16.31 16.42 16.11 16.40 1,299,328 +0.07(+0.44%)
Jan 20, 2004 15.90 16.37 15.89 16.33 2,038,699 +0.47(+2.96%)
Jan 16, 2004 15.83 15.92 15.78 15.86 1,422,318 +0.02(+0.14%)
Jan 15, 2004 15.49 15.89 15.44 15.83 2,124,109 +0.35(+2.29%)
Jan 14, 2004 14.99 15.48 14.99 15.48 1,249,404 +0.51(+3.39%)
Jan 13, 2004 15.14 15.24 14.90 14.97 897,627 -0.22(-1.43%)
Jan 12, 2004 15.02 15.27 15.02 15.19 631,590 +0.20(+1.32%)
Jan 09, 2004 15.09 15.11 14.95 14.99 1,126,525 -0.10(-0.66%)
Jan 08, 2004 15.14 15.19 15.05 15.09 1,067,344 -0.03(-0.17%)
Jan 07, 2004 15.09 15.28 14.98 15.12 899,941 +0.02(+0.14%)
Jan 06, 2004 14.98 15.15 14.96 15.10 852,002 +0.12(+0.79%)
Jan 05, 2004 15.25 15.32 14.89 14.98 1,726,155 -0.37(-2.42%)
Jan 02, 2004 15.42 15.49 15.31 15.35 676,223 +0.02(+0.13%)
Dec 31, 2003 15.42 15.50 15.31 15.33 770,890 -0.08(-0.53%)
Dec 30, 2003 15.13 15.43 15.12 15.41 1,561,728 +0.29(+1.90%)
Dec 29, 2003 14.92 15.13 14.93 15.12 652,860 +0.21(+1.38%)
Dec 26, 2003 14.85 14.93 14.81 14.92 257,000 +0.07(+0.47%)
Dec 24, 2003 14.86 14.93 14.77 14.85 389,578 -0.05(-0.33%)
Dec 23, 2003 14.87 14.93 14.83 14.90 638,423 +0.07(+0.46%)
Dec 22, 2003 14.56 14.85 14.56 14.83 790,507 +0.22(+1.54%)
Dec 19, 2003 14.66 14.71 14.53 14.60 1,141,292 -0.06(-0.42%)
Dec 18, 2003 14.48 14.72 14.47 14.67 764,719 +0.24(+1.67%)
Dec 17, 2003 14.48 14.51 14.32 14.43 714,354 -0.02(-0.14%)
Dec 16, 2003 14.54 14.58 14.27 14.45 1,186,367 -0.10(-0.66%)
Dec 15, 2003 14.74 14.74 14.52 14.54 713,693 -0.09(-0.60%)
Dec 12, 2003 14.53 14.65 14.53 14.63 493,722 +0.08(+0.56%)
Dec 11, 2003 14.34 14.58 14.30 14.55 1,372,064 +0.20(+1.42%)
Dec 10, 2003 14.53 14.53 14.29 14.34 809,572 -0.24(-1.68%)
Dec 09, 2003 14.59 14.74 14.56 14.59 999,898 +0.06(+0.41%)
Dec 08, 2003 14.68 14.70 14.42 14.53 1,214,690 -0.05(-0.33%)
Dec 05, 2003 14.70 14.76 14.55 14.58 740,143 -0.13(-0.91%)
Dec 04, 2003 14.92 14.92 14.66 14.71 1,373,496 -0.21(-1.40%)
Dec 03, 2003 14.94 14.97 14.83 14.92 1,442,485 -0.04(-0.26%)
Dec 02, 2003 14.97 15.03 14.88 14.96 1,639,754 -0.01(-0.06%)
Dec 01, 2003 14.72 15.03 14.72 14.97 1,542,442 +0.36(+2.48%)
Nov 28, 2003 14.59 14.73 14.55 14.60 435,423 +0.03(+0.17%)
Nov 26, 2003 14.44 14.61 14.42 14.58 1,630,166 +0.20(+1.37%)
Nov 25, 2003 14.18 14.55 14.16 14.38 1,939,073 +0.22(+1.59%)
Nov 24, 2003 13.97 14.18 13.97 14.16 1,243,674 +0.22(+1.58%)
Nov 21, 2003 13.83 13.94 13.85 13.94 1,029,544 +0.11(+0.77%)
Nov 20, 2003 13.72 13.90 13.70 13.83 2,096,888 +0.11(+0.81%)
Nov 19, 2003 13.50 13.73 13.50 13.72 1,474,886 +0.22(+1.63%)
Nov 18, 2003 13.67 13.67 13.46 13.50 1,076,822 -0.04(-0.32%)
Nov 17, 2003 13.38 13.56 13.27 13.54 879,663 -0.04(-0.27%)
Nov 14, 2003 13.60 13.66 13.52 13.58 1,112,418 -0.02(-0.13%)
Nov 13, 2003 13.43 13.63 13.39 13.60 1,171,599 +0.14(+1.03%)
Nov 12, 2003 13.33 13.51 13.25 13.46 1,357,957 +0.13(+0.97%)
Nov 11, 2003 13.25 13.35 12.96 13.33 1,799,222 +0.15(+1.14%)
Nov 10, 2003 13.38 13.39 13.12 13.18 1,426,616 -0.20(-1.51%)
Nov 07, 2003 13.32 13.41 13.28 13.38 1,882,978 +0.13(+0.98%)
Nov 06, 2003 12.94 13.30 12.92 13.25 2,410,645 +0.33(+2.58%)
Nov 05, 2003 12.76 12.93 12.75 12.92 2,498,479 +0.22(+1.70%)
Nov 04, 2003 12.69 12.81 12.66 12.70 1,904,799 +0.07(+0.56%)
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.