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, 2003 9.471 9.938 9.392 9.866 1,938,743 +0.04(+0.39%)
Jan 30, 2003 9.997 10.05 9.777 9.827 840,651 -0.17(-1.68%)
Jan 29, 2003 9.723 9.999 9.553 9.995 1,010,147 +0.27(+2.82%)
Jan 28, 2003 9.734 9.743 9.564 9.720 978,739 -0.01(-0.14%)
Jan 27, 2003 9.970 9.970 9.709 9.734 1,165,648 -0.24(-2.37%)
Jan 24, 2003 10.13 10.16 9.945 9.970 1,133,358 -0.20(-1.99%)
Jan 23, 2003 10.16 10.22 10.05 10.17 1,871,848 +0.14(+1.43%)
Jan 22, 2003 9.834 10.07 9.757 10.03 1,777,181 +0.20(+1.98%)
Jan 21, 2003 9.913 9.936 9.748 9.834 1,440,942 -0.12(-1.16%)
Jan 17, 2003 9.646 9.959 9.641 9.950 1,250,176 +0.29(+2.98%)
Jan 16, 2003 9.655 9.752 9.580 9.661 527,445 +0.01(+0.09%)
Jan 15, 2003 9.671 9.693 9.573 9.652 523,368 -0.04(-0.44%)
Jan 14, 2003 9.686 9.752 9.478 9.695 910,852 -0.03(-0.30%)
Jan 13, 2003 9.777 9.845 9.666 9.725 853,434 -0.07(-0.67%)
Jan 10, 2003 9.641 9.802 9.587 9.791 1,068,777 +0.03(+0.30%)
Jan 09, 2003 9.596 9.784 9.541 9.761 859,716 +0.18(+1.89%)
Jan 08, 2003 9.562 9.614 9.514 9.580 760,751 +0.01(+0.12%)
Jan 07, 2003 9.600 9.752 9.478 9.568 1,182,509 -0.13(-1.33%)
Jan 06, 2003 9.584 9.766 9.573 9.698 831,063 +0.10(+0.99%)
Jan 03, 2003 9.528 9.664 9.525 9.602 853,765 +0.07(+0.69%)
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.