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 (%)
Feb 29, 2008 46.29 46.58 44.83 45.01 4,040,791 -1.63(-3.50%)
Feb 28, 2008 46.68 47.08 46.44 46.64 2,294,689 -0.46(-0.98%)
Feb 27, 2008 47.06 48.00 46.94 47.10 3,559,892 -0.32(-0.67%)
Feb 26, 2008 46.63 47.57 46.63 47.42 3,605,115 +0.39(+0.83%)
Feb 25, 2008 45.76 47.13 45.56 47.03 4,669,312 +1.54(+3.39%)
Feb 22, 2008 46.23 46.43 44.58 45.49 5,819,344 -0.58(-1.26%)
Feb 21, 2008 47.37 47.39 46.01 46.07 2,921,292 -1.23(-2.61%)
Feb 20, 2008 46.73 47.57 46.18 47.30 4,096,908 +0.50(+1.07%)
Feb 19, 2008 46.20 46.91 46.20 46.80 5,605,481 +0.67(+1.46%)
Feb 18, 2008 44.42 46.49 44.33 46.13 0 +0.00(+0.00%)
Feb 15, 2008 44.42 46.49 44.33 46.13 7,939,267 +1.47(+3.29%)
Feb 14, 2008 45.13 45.19 44.35 44.66 5,697,093 -0.04(-0.08%)
Feb 13, 2008 45.18 45.20 43.28 44.70 13,012,588 -1.20(-2.61%)
Feb 12, 2008 45.66 46.16 45.42 45.90 5,160,650 +0.43(+0.94%)
Feb 11, 2008 45.95 45.97 45.04 45.47 5,208,684 -0.54(-1.16%)
Feb 08, 2008 47.26 47.29 45.51 46.00 4,985,482 -1.14(-2.42%)
Feb 07, 2008 48.34 48.55 44.46 47.15 10,584,728 -1.20(-2.48%)
Feb 06, 2008 48.40 48.78 47.85 48.35 4,585,945 +0.75(+1.58%)
Feb 05, 2008 47.56 48.79 47.45 47.59 3,589,530 -0.71(-1.47%)
Feb 04, 2008 48.30 48.75 47.49 48.30 2,912,299 +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.