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, 2006	85.25	88.19	84.90	87.84	7,348,753	+3.16(+3.73%)
Jan 30, 2006	84.89	85.48	84.62	84.68	3,429,829	+0.57(+0.68%)
Jan 27, 2006	82.30	84.67	82.30	84.11	5,438,884	+1.61(+1.95%)
Jan 26, 2006	82.71	83.34	81.93	82.50	3,535,847	+0.34(+0.41%)
Jan 25, 2006	83.48	83.57	81.74	82.16	4,888,956	-0.47(-0.57%)
Jan 24, 2006	81.39	82.75	81.36	82.64	4,243,810	+1.81(+2.25%)
Jan 23, 2006	81.25	82.20	80.44	80.82	4,056,460	-0.43(-0.52%)
Jan 20, 2006	83.24	83.30	81.24	81.25	4,735,329	-2.28(-2.73%)
Jan 19, 2006	84.75	84.93	82.50	83.53	5,283,934	-0.48(-0.57%)
Jan 18, 2006	82.57	84.61	82.57	84.01	6,485,840	+3.06(+3.78%)
Jan 17, 2006	81.44	81.48	80.55	80.95	5,071,457	-0.66(-0.81%)
Jan 13, 2006	82.16	82.45	80.53	81.61	5,409,349	-1.39(-1.67%)
Jan 12, 2006	82.18	84.56	82.03	83.00	3,694,985	+0.85(+1.04%)
Jan 11, 2006	83.84	84.27	82.12	82.15	5,611,687	-1.92(-2.29%)
Jan 10, 2006	84.05	84.95	83.56	84.07	4,242,708	-0.53(-0.62%)
Jan 09, 2006	85.27	85.89	84.51	84.60	3,442,172	-0.51(-0.60%)
Jan 06, 2006	85.63	86.06	83.67	85.10	4,486,925	+0.33(+0.39%)
Jan 05, 2006	85.48	86.34	84.56	84.78	3,234,985	-0.90(-1.05%)
Jan 04, 2006	85.25	86.00	84.97	85.68	3,715,042	+0.33(+0.38%)

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.