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 (%)
Jan 31, 2013 44.52 45.75 43.66 45.26 6,173,723 -0.68(-1.47%)
Jan 30, 2013 46.59 46.65 45.88 45.93 4,348,391 -0.71(-1.53%)
Jan 29, 2013 46.35 46.80 46.24 46.65 3,291,609 +0.32(+0.69%)
Jan 28, 2013 46.86 47.26 46.33 46.33 3,640,268 -0.37(-0.78%)
Jan 25, 2013 46.64 46.74 46.19 46.69 4,116,305 +0.04(+0.08%)
Jan 24, 2013 45.65 46.78 45.59 46.66 4,027,119 +1.04(+2.28%)
Jan 23, 2013 45.25 45.65 44.87 45.62 2,715,542 +0.25(+0.56%)
Jan 22, 2013 44.09 45.47 44.03 45.36 4,000,074 +1.32(+3.00%)
Jan 18, 2013 44.19 44.24 43.84 44.04 3,317,843 -0.24(-0.55%)
Jan 17, 2013 43.14 44.29 42.97 44.28 3,682,744 +1.40(+3.26%)
Jan 16, 2013 43.18 43.20 42.63 42.88 2,192,753 -0.33(-0.76%)
Jan 15, 2013 42.65 43.25 42.50 43.21 2,356,704 +0.25(+0.59%)
Jan 14, 2013 42.83 43.03 42.34 42.96 2,204,114 +0.23(+0.55%)
Jan 11, 2013 42.98 43.03 42.49 42.73 1,963,300 -0.22(-0.50%)
Jan 10, 2013 42.31 42.94 42.13 42.94 2,148,355 +0.73(+1.73%)
Jan 09, 2013 41.80 42.61 41.80 42.21 2,492,718 +0.56(+1.35%)
Jan 08, 2013 43.13 43.44 41.65 41.65 4,799,364 -1.48(-3.44%)
Jan 07, 2013 42.36 43.15 42.23 43.13 2,609,186 +0.64(+1.50%)
Jan 04, 2013 42.43 42.60 42.01 42.49 4,400,415 +0.20(+0.46%)
Jan 03, 2013 43.12 43.19 42.23 42.30 5,409,821 -0.92(-2.12%)
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.