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 10.44 10.95 10.35 10.87 1,759,200 +0.04(+0.39%)
Jan 30, 2003 11.02 11.07 10.78 10.83 762,800 -0.19(-1.68%)
Jan 29, 2003 10.71 11.02 10.53 11.02 916,600 +0.30(+2.82%)
Jan 28, 2003 10.73 10.74 10.54 10.71 888,100 -0.01(-0.14%)
Jan 27, 2003 10.99 10.99 10.70 10.73 1,057,700 -0.26(-2.37%)
Jan 24, 2003 11.16 11.20 10.96 10.99 1,028,400 -0.22(-1.98%)
Jan 23, 2003 11.20 11.27 11.08 11.21 1,698,500 +0.16(+1.43%)
Jan 22, 2003 10.84 11.10 10.75 11.05 1,612,600 +0.21(+1.98%)
Jan 21, 2003 10.93 10.95 10.74 10.84 1,307,500 -0.13(-1.16%)
Jan 17, 2003 10.63 10.97 10.62 10.96 1,134,400 +0.32(+2.98%)
Jan 16, 2003 10.64 10.75 10.56 10.65 478,600 +0.01(+0.09%)
Jan 15, 2003 10.66 10.68 10.55 10.64 474,900 -0.05(-0.44%)
Jan 14, 2003 10.68 10.75 10.45 10.69 826,500 -0.03(-0.30%)
Jan 13, 2003 10.78 10.85 10.65 10.72 774,400 -0.07(-0.67%)
Jan 10, 2003 10.62 10.80 10.56 10.79 969,800 +0.03(+0.30%)
Jan 09, 2003 10.57 10.78 10.52 10.76 780,100 +0.20(+1.89%)
Jan 08, 2003 10.54 10.60 10.48 10.56 690,300 +0.01(+0.12%)
Jan 07, 2003 10.58 10.75 10.45 10.54 1,073,000 -0.14(-1.33%)
Jan 06, 2003 10.56 10.76 10.55 10.69 754,100 +0.11(+0.99%)
Jan 03, 2003 10.50 10.65 10.50 10.58 774,700 +0.07(+0.69%)
Jan 02, 2003 10.29 10.54 10.24 10.51 889,600 +0.23(+2.24%)
Dec 31, 2002 10.35 10.35 10.13 10.28 985,800 -0.09(-0.84%)
Dec 30, 2002 10.38 10.43 10.17 10.37 910,000 +0.13(+1.25%)
Dec 27, 2002 10.39 10.44 10.17 10.24 835,900 -0.17(-1.68%)
Dec 26, 2002 10.37 10.51 10.34 10.41 542,000 +0.03(+0.29%)
Dec 24, 2002 10.47 10.49 10.31 10.38 243,900 -0.05(-0.53%)
Dec 23, 2002 10.20 10.46 10.18 10.44 790,400 +0.21(+2.00%)
Dec 20, 2002 10.26 10.34 10.18 10.23 1,917,000 -0.04(-0.39%)
Dec 19, 2002 10.22 10.40 10.21 10.28 1,523,300 +0.05(+0.51%)
Dec 18, 2002 10.13 10.24 10.06 10.22 964,100 +0.09(+0.91%)
Dec 17, 2002 10.06 10.16 10.00 10.13 766,400 +0.03(+0.32%)
Dec 16, 2002 9.975 10.10 9.975 10.10 897,500 +0.15(+1.48%)
Dec 13, 2002 9.975 10.02 9.822 9.950 888,800 -0.05(-0.50%)
Dec 12, 2002 10.04 10.11 9.905 10.00 913,700 -0.06(-0.60%)
Dec 11, 2002 9.887 10.08 9.880 10.06 829,900 +0.12(+1.16%)
Dec 10, 2002 9.850 9.945 9.752 9.945 815,100 +0.04(+0.45%)
Dec 09, 2002 9.762 9.960 9.650 9.900 1,720,800 +0.14(+1.41%)
Dec 06, 2002 9.617 9.825 9.562 9.762 1,080,900 +0.14(+1.51%)
Dec 05, 2002 9.648 9.675 9.428 9.617 1,141,800 -0.01(-0.10%)
Dec 04, 2002 9.312 9.760 9.300 9.627 1,373,500 +0.19(+2.01%)
Dec 03, 2002 9.360 9.697 9.287 9.438 1,572,600 +0.05(+0.53%)
Dec 02, 2002 9.675 9.675 9.185 9.387 1,762,600 -0.05(-0.53%)
Nov 29, 2002 9.527 9.557 9.370 9.438 531,200 +0.04(+0.40%)
Nov 27, 2002 9.350 9.498 9.312 9.400 1,026,900 +0.19(+2.01%)
Nov 26, 2002 9.137 9.350 9.027 9.215 2,645,100 +0.28(+3.10%)
Nov 25, 2002 9.312 9.377 8.900 8.938 3,697,700 -1.10(-10.94%)
Nov 22, 2002 9.793 10.09 9.703 10.04 1,048,100 +0.26(+2.63%)
Nov 21, 2002 9.938 9.998 9.627 9.777 1,573,900 -0.12(-1.19%)
Nov 20, 2002 9.750 9.920 9.575 9.895 1,140,000 +0.15(+1.51%)
Nov 19, 2002 9.950 9.977 9.688 9.748 934,500 -0.32(-3.18%)
Nov 18, 2002 10.25 10.25 10.03 10.07 967,200 -0.11(-1.08%)
Nov 15, 2002 9.943 10.21 9.893 10.18 1,168,800 +0.21(+2.11%)
Nov 14, 2002 9.950 10.04 9.912 9.967 893,000 +0.12(+1.19%)
Nov 13, 2002 9.838 10.03 9.783 9.850 1,357,200 +0.02(+0.23%)
Nov 12, 2002 9.863 9.960 9.675 9.828 1,525,500 +0.07(+0.72%)
Nov 11, 2002 9.863 10.06 9.637 9.758 2,012,100 -0.11(-1.06%)
Nov 08, 2002 10.25 10.50 9.750 9.863 4,309,400 -0.79(-7.39%)
Nov 07, 2002 10.97 11.02 10.62 10.65 943,700 -0.34(-3.12%)
Nov 06, 2002 10.62 11.01 10.62 10.99 1,542,800 +0.49(+4.64%)
Nov 05, 2002 10.62 10.63 10.31 10.51 1,446,300 -0.18(-1.71%)
Nov 04, 2002 10.62 10.78 10.46 10.69 1,642,100 +0.22(+2.10%)
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.