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 29, 2016	96.45	98.85	96.17	98.85	3,486,057	+2.96(+3.09%)
Jan 28, 2016	99.01	99.85	95.51	95.89	4,016,929	-2.81(-2.85%)
Jan 27, 2016	102.00	102.03	97.62	98.71	4,473,155	-3.19(-3.13%)
Jan 26, 2016	102.55	102.73	100.87	101.90	2,540,999	-0.44(-0.43%)
Jan 25, 2016	105.49	105.65	102.13	102.34	1,909,055	-2.09(-2.00%)
Jan 22, 2016	103.05	104.96	102.62	104.42	2,415,547	+2.25(+2.20%)
Jan 21, 2016	101.52	103.10	100.67	102.17	3,154,914	+1.18(+1.17%)
Jan 20, 2016	100.72	101.89	97.35	100.99	5,908,885	-0.78(-0.76%)
Jan 19, 2016	102.57	103.81	101.26	101.76	6,380,414	-0.19(-0.19%)
Jan 15, 2016	102.97	101.96	101.96	101.96	4,925,433	-3.11(-2.96%)
Jan 14, 2016	101.78	105.36	101.38	105.07	4,358,177	+3.27(+3.21%)
Jan 13, 2016	106.04	106.74	101.65	101.80	4,621,229	-4.14(-3.91%)
Jan 12, 2016	101.46	106.38	101.46	105.95	4,348,418	+3.96(+3.88%)
Jan 11, 2016	103.75	104.84	100.89	101.99	4,941,714	-1.69(-1.63%)
Jan 08, 2016	106.52	106.96	102.91	103.68	7,243,982	-3.10(-2.90%)
Jan 07, 2016	105.47	107.71	104.82	106.78	6,487,538	+0.05(+0.04%)
Jan 06, 2016	105.70	107.47	105.64	106.73	6,888,166	-0.54(-0.51%)
Jan 05, 2016	106.26	107.68	105.74	107.27	3,590,304	+1.47(+1.39%)

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.