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 28, 2011 37.59 37.86 37.21 37.29 4,998,425 -0.04(-0.11%)
Feb 25, 2011 38.00 38.30 37.20 37.33 6,154,768 -0.60(-1.58%)
Feb 24, 2011 36.97 38.02 36.89 37.93 4,603,060 +0.88(+2.38%)
Feb 23, 2011 37.25 37.65 36.71 37.05 4,788,077 -0.22(-0.59%)
Feb 22, 2011 37.76 38.25 37.23 37.27 3,815,877 -1.02(-2.66%)
Feb 18, 2011 38.35 38.64 38.11 38.29 2,740,099 -0.07(-0.18%)
Feb 17, 2011 37.80 38.45 37.53 38.36 2,970,829 +0.38(+1.00%)
Feb 16, 2011 37.32 38.18 37.09 37.98 3,705,892 +0.82(+2.21%)
Feb 15, 2011 37.32 37.54 36.72 37.16 5,778,973 -0.27(-0.72%)
Feb 14, 2011 37.54 37.64 37.06 37.43 4,365,603 -0.22(-0.58%)
Feb 11, 2011 37.34 37.97 37.25 37.65 3,453,370 +0.19(+0.51%)
Feb 10, 2011 37.15 37.52 36.96 37.46 2,704,478 +0.14(+0.38%)
Feb 09, 2011 37.64 37.87 37.25 37.32 3,488,497 -0.32(-0.85%)
Feb 08, 2011 37.01 38.10 36.85 37.64 5,999,655 +0.77(+2.09%)
Feb 07, 2011 37.88 38.06 36.69 36.87 5,817,006 -0.55(-1.47%)
Feb 04, 2011 37.75 38.10 35.93 37.42 14,234,980 +4.15(+12.47%)
Feb 03, 2011 33.40 33.64 32.53 33.27 6,028,805 -0.13(-0.39%)
Feb 02, 2011 33.60 33.71 33.32 33.40 1,776,350 -0.40(-1.18%)
Feb 01, 2011 33.16 33.85 33.14 33.80 1,948,659 +0.86(+2.61%)
Jan 31, 2011 33.13 33.35 32.83 32.94 3,392,313 -0.01(-0.03%)
Jan 28, 2011 34.07 34.10 32.93 32.95 2,748,363 -1.17(-3.43%)
Jan 27, 2011 33.50 34.28 33.31 34.12 3,012,893 +0.64(+1.91%)
Jan 26, 2011 33.52 33.84 33.29 33.48 3,402,471 -0.02(-0.06%)
Jan 25, 2011 32.82 33.66 32.80 33.50 2,244,171 +0.46(+1.39%)
Jan 24, 2011 33.11 33.51 32.91 33.04 2,065,441 -0.24(-0.72%)
Jan 21, 2011 33.20 33.46 33.11 33.28 2,465,540 +0.26(+0.79%)
Jan 20, 2011 33.17 33.24 32.74 33.02 2,933,628 -0.17(-0.51%)
Jan 19, 2011 34.08 34.08 33.03 33.19 3,947,678 -0.97(-2.84%)
Jan 18, 2011 33.74 34.17 33.67 34.16 3,160,478 +0.27(+0.80%)
Jan 14, 2011 32.74 33.96 32.64 33.89 3,824,974 +1.09(+3.32%)
Jan 13, 2011 32.73 32.84 32.46 32.80 1,969,133 -0.01(-0.03%)
Jan 12, 2011 32.90 32.93 32.49 32.81 2,142,784 +0.11(+0.34%)
Jan 11, 2011 32.31 32.71 32.20 32.70 2,489,513 +0.48(+1.49%)
Jan 10, 2011 32.09 32.46 32.04 32.22 2,429,584 +0.06(+0.19%)
Jan 07, 2011 32.19 32.49 31.90 32.16 2,569,986 +0.07(+0.22%)
Jan 06, 2011 31.50 32.42 31.50 32.09 5,643,075 +0.59(+1.87%)
Jan 05, 2011 31.09 31.60 31.08 31.50 6,924,423 +0.30(+0.96%)
Jan 04, 2011 31.10 31.27 30.95 31.20 4,668,247 +0.16(+0.52%)
Jan 03, 2011 30.67 31.14 30.60 31.04 2,045,087 +0.53(+1.74%)
Dec 31, 2010 30.41 30.71 30.36 30.51 1,429,376 +0.09(+0.30%)
Dec 30, 2010 30.48 30.58 30.35 30.42 941,280 -0.05(-0.16%)
Dec 29, 2010 30.41 30.58 30.36 30.47 1,341,030 +0.06(+0.20%)
Dec 28, 2010 30.76 30.77 30.36 30.41 1,039,790 -0.33(-1.07%)
Dec 27, 2010 30.71 30.86 30.60 30.74 1,029,971 -0.13(-0.42%)
Dec 23, 2010 30.66 31.09 30.61 30.87 2,541,067 +0.14(+0.46%)
Dec 22, 2010 30.20 30.77 30.12 30.73 2,758,255 +0.54(+1.79%)
Dec 21, 2010 30.34 30.91 30.14 30.19 3,931,539 -0.11(-0.36%)
Dec 20, 2010 30.48 30.50 30.10 30.30 2,505,815 -0.07(-0.23%)
Dec 17, 2010 30.21 30.44 29.93 30.37 6,693,691 +0.15(+0.50%)
Dec 16, 2010 30.44 30.61 30.20 30.22 4,669,607 -0.16(-0.53%)
Dec 15, 2010 30.70 31.05 30.36 30.38 5,615,713 -0.37(-1.20%)
Dec 14, 2010 30.88 31.17 30.71 30.75 3,298,713 -0.17(-0.56%)
Dec 13, 2010 30.67 31.37 30.59 30.92 6,937,184 +0.31(+1.02%)
Dec 10, 2010 30.34 30.63 30.31 30.61 6,519,094 +0.32(+1.06%)
Dec 09, 2010 30.13 30.39 29.80 30.29 6,912,354 +0.31(+1.03%)
Dec 08, 2010 30.26 30.35 29.98 29.98 3,457,547 -0.19(-0.63%)
Dec 07, 2010 30.48 30.54 30.17 30.17 3,450,887 -0.13(-0.43%)
Dec 06, 2010 30.57 30.67 30.29 30.30 2,858,903 -0.32(-1.05%)
Dec 03, 2010 30.45 30.73 30.21 30.62 4,830,342 +0.12(+0.39%)
Dec 02, 2010 29.84 30.61 29.84 30.50 5,359,326 +0.56(+1.87%)
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.