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 (%)
Apr 30, 2012	39.98	40.95	39.82	40.79	8,937,425	+0.48(+1.19%)
Apr 27, 2012	42.13	42.15	40.25	40.31	10,272,012	-1.66(-3.95%)
Apr 26, 2012	41.11	42.33	40.14	41.96	19,015,798	-3.75(-8.20%)
Apr 25, 2012	45.83	46.55	45.55	45.72	3,188,410	+0.30(+0.65%)
Apr 24, 2012	45.23	45.47	44.92	45.42	2,279,674	+0.10(+0.22%)
Apr 23, 2012	45.38	45.39	44.94	45.32	1,979,051	-0.26(-0.57%)
Apr 20, 2012	45.58	45.94	45.21	45.58	2,418,073	+0.13(+0.29%)
Apr 19, 2012	44.50	45.97	44.26	45.45	4,807,463	+1.07(+2.42%)
Apr 18, 2012	43.99	44.69	43.97	44.37	3,502,409	+0.13(+0.29%)
Apr 17, 2012	44.09	44.43	43.79	44.24	2,258,999	+0.50(+1.14%)
Apr 16, 2012	44.34	44.36	43.59	43.74	2,670,461	-0.55(-1.23%)
Apr 13, 2012	44.45	44.72	44.27	44.29	1,999,379	-0.34(-0.77%)
Apr 12, 2012	44.32	44.77	44.15	44.63	2,284,160	+0.46(+1.05%)
Apr 11, 2012	44.84	44.87	44.11	44.17	3,007,467	+0.02(+0.04%)
Apr 10, 2012	44.93	45.13	43.96	44.15	2,754,986	-0.86(-1.90%)
Apr 09, 2012	45.09	45.29	44.88	45.01	2,979,071	-0.78(-1.71%)
Apr 05, 2012	45.57	45.82	45.37	45.79	2,184,522	-0.02(-0.04%)
Apr 04, 2012	45.83	45.90	45.42	45.81	3,085,688	-0.27(-0.58%)
Apr 03, 2012	46.34	46.55	45.71	46.08	3,362,012	-0.28(-0.60%)

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.