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, 2007	37.93	38.36	37.75	38.26	2,570,333	+0.40(+1.05%)
Jan 30, 2007	37.43	37.87	37.28	37.86	2,426,514	+0.61(+1.63%)
Jan 29, 2007	37.28	37.73	37.05	37.25	2,336,807	+0.07(+0.20%)
Jan 26, 2007	37.29	37.43	37.04	37.18	2,336,035	-0.12(-0.32%)
Jan 25, 2007	37.87	37.93	37.27	37.29	2,581,905	-0.58(-1.53%)
Jan 24, 2007	38.24	38.24	37.59	37.87	4,096,134	-0.40(-1.04%)
Jan 23, 2007	37.97	38.34	37.66	38.27	2,643,620	+0.35(+0.93%)
Jan 22, 2007	38.02	38.49	37.77	37.92	2,674,808	-0.09(-0.24%)
Jan 19, 2007	37.97	38.21	37.79	38.01	2,416,816	+0.05(+0.14%)
Jan 18, 2007	37.79	38.34	37.54	37.96	2,488,560	-0.40(-1.04%)
Jan 17, 2007	38.44	38.63	38.25	38.36	3,445,368	-0.37(-0.96%)
Jan 16, 2007	38.44	39.01	38.43	38.73	2,712,609	+0.30(+0.78%)
Jan 12, 2007	38.37	38.56	38.02	38.43	2,721,536	+0.02(+0.05%)
Jan 11, 2007	37.29	38.53	37.20	38.41	3,561,746	+1.21(+3.24%)
Jan 10, 2007	36.90	37.31	36.58	37.20	3,567,256	+0.10(+0.27%)
Jan 09, 2007	37.84	37.88	36.99	37.10	3,482,948	-0.58(-1.54%)
Jan 08, 2007	37.52	37.74	37.20	37.68	3,892,474	+0.12(+0.31%)
Jan 05, 2007	37.84	38.20	37.30	37.57	5,352,703	-0.65(-1.71%)
Jan 04, 2007	38.91	38.91	38.19	38.22	3,533,753	-0.69(-1.77%)

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.