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 (%)
Jun 30, 2008 36.48 37.50 36.32 36.78 5,963,202 +0.20(+0.55%)
Jun 27, 2008 35.94 37.10 35.93 36.58 6,471,668 +0.65(+1.82%)
Jun 26, 2008 36.39 37.35 35.82 35.92 4,527,006 -0.84(-2.30%)
Jun 25, 2008 36.76 37.24 36.52 36.77 4,713,938 +0.01(+0.02%)
Jun 24, 2008 37.28 38.99 36.34 36.76 4,896,237 -0.55(-1.48%)
Jun 23, 2008 37.24 37.98 37.13 37.31 3,656,070 +0.15(+0.42%)
Jun 20, 2008 37.61 38.20 37.03 37.16 7,286,223 -0.82(-2.15%)
Jun 19, 2008 36.60 38.37 36.33 37.97 14,464,401 -0.68(-1.76%)
Jun 18, 2008 39.38 39.79 38.65 38.65 4,391,213 -0.97(-2.45%)
Jun 17, 2008 40.38 40.51 39.59 39.63 3,129,330 -0.65(-1.62%)
Jun 16, 2008 41.06 41.06 39.81 40.28 3,495,804 -0.10(-0.25%)
Jun 13, 2008 40.79 41.20 39.89 40.38 6,016,695 -0.05(-0.13%)
Jun 12, 2008 40.71 40.91 40.22 40.43 4,212,202 -0.15(-0.38%)
Jun 11, 2008 40.95 41.22 40.44 40.59 3,819,157 -0.37(-0.91%)
Jun 10, 2008 41.20 41.71 40.87 40.96 2,999,375 -0.88(-2.10%)
Jun 09, 2008 42.14 42.43 41.66 41.84 4,432,334 -0.34(-0.80%)
Jun 06, 2008 42.81 42.81 41.86 42.18 5,320,873 -0.92(-2.13%)
Jun 05, 2008 42.45 43.14 42.01 43.09 4,593,265 +0.87(+2.06%)
Jun 04, 2008 41.39 42.36 41.21 42.22 3,426,013 +0.80(+1.93%)
Jun 03, 2008 41.26 41.69 40.86 41.42 3,343,957 +0.28(+0.68%)
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.