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 31, 2005	115.10	116.00	114.78	115.28	4,573,106	+0.98(+0.86%)
Jan 28, 2005	113.88	114.97	113.54	114.30	4,341,673	-0.71(-0.62%)
Jan 27, 2005	113.42	115.44	113.20	115.01	4,047,644	+1.68(+1.48%)
Jan 26, 2005	112.88	113.64	112.46	113.33	4,922,679	+0.53(+0.47%)
Jan 25, 2005	114.47	114.74	112.38	112.80	5,806,531	-1.66(-1.45%)
Jan 24, 2005	115.87	115.92	114.12	114.46	4,182,977	-1.03(-0.89%)
Jan 21, 2005	114.97	117.05	114.70	115.48	7,060,234	+1.01(+0.88%)
Jan 20, 2005	116.01	116.91	113.69	114.48	7,258,604	-1.31(-1.13%)
Jan 19, 2005	116.28	117.16	115.48	115.78	5,377,168	+0.97(+0.85%)
Jan 18, 2005	115.42	115.69	114.56	114.81	7,430,526	-1.24(-1.07%)
Jan 14, 2005	116.30	117.05	115.86	116.06	5,798,155	-0.24(-0.21%)
Jan 13, 2005	115.19	117.05	115.18	116.30	7,469,318	+1.70(+1.49%)
Jan 12, 2005	113.88	115.10	113.22	114.59	6,369,022	+1.56(+1.38%)
Jan 11, 2005	114.36	114.71	112.58	113.03	5,744,816	-1.02(-0.90%)
Jan 10, 2005	113.35	115.21	112.95	114.06	6,691,264	+1.60(+1.42%)
Jan 07, 2005	112.06	113.42	110.89	112.46	5,857,226	+0.40(+0.36%)
Jan 06, 2005	110.70	112.95	109.89	112.06	5,480,762	+1.52(+1.37%)
Jan 05, 2005	109.52	111.85	109.39	110.55	7,925,130	+1.07(+0.98%)
Jan 04, 2005	111.61	112.72	108.61	109.48	7,971,417	-1.94(-1.74%)

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.