Indicators

Aetna (NY: AET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	40.68	41.53	40.17	40.33	5,081,718	-0.30(-0.73%)
Jan 30, 2012	39.85	40.69	39.54	40.62	5,583,295	+0.54(+1.36%)
Jan 27, 2012	38.99	40.24	38.99	40.08	4,434,553	+0.76(+1.92%)
Jan 26, 2012	39.54	39.54	38.71	39.32	4,358,866	-0.02(-0.05%)
Jan 25, 2012	38.74	39.60	37.88	39.34	6,849,562	-0.13(-0.33%)
Jan 24, 2012	40.11	40.25	39.26	39.47	4,758,689	-0.75(-1.86%)
Jan 23, 2012	40.40	40.80	40.05	40.22	2,518,776	-0.15(-0.37%)
Jan 20, 2012	40.73	40.94	40.12	40.36	3,449,292	-0.36(-0.88%)
Jan 19, 2012	40.66	41.05	40.31	40.72	4,736,865	-0.72(-1.74%)
Jan 18, 2012	41.08	41.50	40.67	41.44	2,813,066	+0.31(+0.76%)
Jan 17, 2012	40.83	41.40	40.68	41.13	3,268,429	+0.80(+1.99%)
Jan 13, 2012	40.30	40.38	39.96	40.33	2,238,956	-0.21(-0.52%)
Jan 12, 2012	40.82	40.86	40.09	40.54	2,614,208	-0.24(-0.59%)
Jan 11, 2012	40.65	40.96	40.42	40.78	2,095,627	+0.04(+0.10%)
Jan 10, 2012	40.88	41.08	40.54	40.74	3,492,608	+0.17(+0.41%)
Jan 09, 2012	40.64	40.86	40.17	40.57	3,321,134	+0.06(+0.16%)
Jan 06, 2012	40.04	41.12	39.99	40.51	3,762,110	+0.40(+1.01%)
Jan 05, 2012	39.53	40.28	39.36	40.10	3,333,147	+0.40(+1.00%)

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.