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 29, 2012 37.63 37.65 35.68 35.91 8,751,534 -1.00(-2.71%)
Jun 28, 2012 37.72 38.75 35.98 36.91 17,980,712 -1.03(-2.71%)
Jun 27, 2012 37.41 38.35 37.12 37.94 4,076,716 +0.26(+0.69%)
Jun 26, 2012 37.65 37.94 37.14 37.68 2,591,123 -0.01(-0.02%)
Jun 25, 2012 38.31 38.60 37.56 37.69 4,232,697 -0.93(-2.40%)
Jun 22, 2012 37.95 38.82 37.80 38.61 7,037,281 +0.86(+2.28%)
Jun 21, 2012 38.09 38.27 37.62 37.75 5,437,575 -0.21(-0.56%)
Jun 20, 2012 38.18 38.50 37.80 37.96 8,769,191 +0.08(+0.22%)
Jun 19, 2012 38.44 38.52 37.87 37.88 7,256,704 -0.19(-0.51%)
Jun 18, 2012 37.89 38.35 37.85 38.07 7,161,772 +0.11(+0.29%)
Jun 15, 2012 38.50 38.85 37.95 37.96 7,822,061 -0.47(-1.23%)
Jun 14, 2012 38.80 38.80 38.26 38.44 6,650,613 -0.08(-0.22%)
Jun 13, 2012 39.45 39.96 38.49 38.52 7,310,590 -1.19(-3.01%)
Jun 12, 2012 39.80 39.85 39.27 39.71 3,444,693 +0.12(+0.30%)
Jun 11, 2012 40.10 40.24 39.47 39.59 4,477,805 -0.45(-1.13%)
Jun 08, 2012 38.69 40.13 38.64 40.05 4,233,245 +1.15(+2.95%)
Jun 07, 2012 39.24 39.49 38.85 38.90 5,427,680 -0.40(-1.01%)
Jun 06, 2012 38.74 39.59 38.69 39.30 5,231,295 +0.63(+1.63%)
Jun 05, 2012 37.57 38.77 37.41 38.67 5,178,906 +1.16(+3.09%)
Jun 04, 2012 37.51 37.75 37.22 37.51 3,472,522 +0.01(+0.02%)
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.