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 30, 2004	15.88	15.96	15.76	15.88	1,178,542	+0.00(+0.01%)
Jan 29, 2004	15.77	15.88	15.48	15.88	1,790,185	+0.07(+0.46%)
Jan 28, 2004	15.91	15.95	15.71	15.80	908,978	-0.11(-0.67%)
Jan 27, 2004	15.94	16.16	15.89	15.91	796,899	-0.01(-0.07%)
Jan 26, 2004	15.93	16.01	15.80	15.92	1,238,163	-0.00(-0.01%)
Jan 23, 2004	16.44	16.44	15.86	15.92	1,684,277	-0.50(-3.03%)
Jan 22, 2004	16.44	16.56	16.34	16.42	1,359,610	+0.02(+0.14%)
Jan 21, 2004	16.31	16.42	16.11	16.40	1,299,328	+0.07(+0.44%)
Jan 20, 2004	15.90	16.37	15.89	16.33	2,038,699	+0.47(+2.96%)
Jan 16, 2004	15.83	15.92	15.78	15.86	1,422,318	+0.02(+0.14%)
Jan 15, 2004	15.49	15.89	15.44	15.83	2,124,109	+0.35(+2.29%)
Jan 14, 2004	14.99	15.48	14.99	15.48	1,249,404	+0.51(+3.39%)
Jan 13, 2004	15.14	15.24	14.90	14.97	897,627	-0.22(-1.43%)
Jan 12, 2004	15.02	15.27	15.02	15.19	631,590	+0.20(+1.32%)
Jan 09, 2004	15.09	15.11	14.95	14.99	1,126,525	-0.10(-0.66%)
Jan 08, 2004	15.14	15.19	15.05	15.09	1,067,344	-0.03(-0.17%)
Jan 07, 2004	15.09	15.28	14.98	15.12	899,941	+0.02(+0.14%)
Jan 06, 2004	14.98	15.15	14.96	15.10	852,002	+0.12(+0.79%)
Jan 05, 2004	15.25	15.32	14.89	14.98	1,726,155	-0.37(-2.42%)

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.