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 29, 2010	27.71	27.71	27.03	27.19	6,484,086	-0.35(-1.28%)
Jan 28, 2010	27.61	28.17	27.31	27.55	7,301,680	-0.06(-0.23%)
Jan 27, 2010	27.48	28.20	27.28	27.61	6,893,199	-0.06(-0.23%)
Jan 26, 2010	27.98	27.98	27.38	27.68	8,350,213	-0.43(-1.52%)
Jan 25, 2010	28.79	28.85	27.99	28.10	5,985,976	-0.30(-1.05%)
Jan 22, 2010	28.75	29.32	28.28	28.40	7,714,458	-0.53(-1.82%)
Jan 21, 2010	29.56	29.74	28.63	28.93	8,637,630	-0.54(-1.85%)
Jan 20, 2010	30.03	30.53	29.11	29.47	12,130,055	-0.16(-0.55%)
Jan 19, 2010	29.31	30.17	29.22	29.64	14,375,079	+1.18(+4.15%)
Jan 15, 2010	28.36	28.46	28.46	28.46	10,793,130	-0.05(-0.16%)
Jan 14, 2010	27.61	28.53	27.59	28.50	7,306,969	+0.60(+2.15%)
Jan 13, 2010	27.68	28.21	26.88	27.90	11,534,393	+0.13(+0.46%)
Jan 12, 2010	29.61	29.73	27.50	27.78	21,536,638	-1.93(-6.51%)
Jan 11, 2010	29.74	30.13	29.58	29.71	4,049,063	+0.04(+0.12%)
Jan 08, 2010	30.25	30.28	29.53	29.67	5,759,910	-0.66(-2.18%)
Jan 07, 2010	28.95	30.44	28.81	30.33	6,812,517	+0.93(+3.18%)
Jan 06, 2010	29.49	29.72	29.26	29.40	4,742,197	-0.12(-0.40%)
Jan 05, 2010	29.89	30.03	29.27	29.52	5,040,313	-0.43(-1.42%)

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.