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, 2017	115.04	117.42	113.94	116.13	5,632,881	+1.86(+1.63%)
Jan 30, 2017	115.09	115.09	113.62	114.27	3,387,213	-0.72(-0.63%)
Jan 27, 2017	115.68	115.92	114.68	115.00	2,243,685	-0.19(-0.16%)
Jan 26, 2017	116.51	116.93	115.17	115.18	2,728,603	-1.47(-1.26%)
Jan 25, 2017	115.57	117.12	114.68	116.65	3,700,731	+1.50(+1.30%)
Jan 24, 2017	115.96	116.46	114.12	115.15	6,572,434	-1.56(-1.33%)
Jan 23, 2017	119.89	121.26	115.53	116.71	9,884,009	-3.26(-2.72%)
Jan 20, 2017	119.85	121.36	119.18	119.97	3,405,576	-0.03(-0.02%)
Jan 19, 2017	118.47	120.35	116.78	120.00	4,177,937	+1.56(+1.31%)
Jan 18, 2017	119.05	119.31	117.42	118.44	4,335,988	-0.07(-0.06%)
Jan 17, 2017	119.79	119.79	117.50	118.51	2,834,737	-1.24(-1.04%)
Jan 13, 2017		119.75	119.75	119.75	0	-0.32(-0.27%)
Jan 12, 2017	119.31	120.94	118.96	120.08	2,781,160	+0.01(+0.01%)
Jan 11, 2017	119.89	121.26	119.38	120.07	2,786,644	-0.04(-0.03%)
Jan 10, 2017	119.90	121.15	119.06	120.11	3,195,847	-0.25(-0.21%)
Jan 09, 2017	121.11	121.39	118.48	120.36	2,513,160	-1.06(-0.87%)
Jan 06, 2017	121.64	122.91	121.19	121.42	3,039,560	-0.24(-0.20%)
Jan 05, 2017	121.41	123.36	121.41	121.66	2,626,453	+0.52(+0.43%)
Jan 04, 2017	120.32	121.42	118.57	121.14	2,967,456	+1.11(+0.93%)

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.