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, 2008 48.14 48.77 46.90 48.33 4,101,603 -0.19(-0.39%)
Jan 30, 2008 48.71 49.65 48.42 48.52 2,394,841 -0.49(-1.00%)
Jan 29, 2008 48.82 49.26 48.65 49.01 2,795,418 +0.44(+0.92%)
Jan 28, 2008 47.88 48.92 47.26 48.56 3,889,709 +0.83(+1.75%)
Jan 25, 2008 48.99 48.99 47.56 47.73 4,086,503 -0.79(-1.63%)
Jan 24, 2008 49.32 49.82 47.72 48.52 4,143,413 -0.58(-1.18%)
Jan 23, 2008 46.97 49.50 46.06 49.10 7,554,633 +0.62(+1.27%)
Jan 22, 2008 49.00 49.35 47.44 48.48 5,916,288 -2.41(-4.74%)
Jan 21, 2008 51.81 52.61 50.36 50.90 0 +0.00(+0.00%)
Jan 18, 2008 51.81 52.61 50.36 50.90 4,127,313 -0.67(-1.30%)
Jan 17, 2008 52.89 52.97 51.35 51.57 6,295,571 -1.28(-2.42%)
Jan 16, 2008 50.72 53.51 50.69 52.85 8,400,727 +1.79(+3.50%)
Jan 15, 2008 51.94 52.60 50.96 51.06 5,701,174 -1.42(-2.71%)
Jan 14, 2008 53.32 53.54 52.15 52.48 5,217,149 -0.52(-0.98%)
Jan 11, 2008 53.32 54.26 52.90 53.00 3,768,272 -0.71(-1.32%)
Jan 10, 2008 52.71 53.76 52.48 53.71 2,739,292 +0.72(+1.35%)
Jan 09, 2008 52.95 53.65 52.49 52.99 5,409,779 +0.05(+0.10%)
Jan 08, 2008 52.72 53.94 52.63 52.94 5,933,090 +0.38(+0.73%)
Jan 07, 2008 51.00 52.72 50.77 52.56 4,222,234 +1.77(+3.48%)
Jan 04, 2008 51.38 51.83 50.71 50.79 3,440,362 -1.13(-2.17%)
Jan 03, 2008 51.47 52.32 51.44 51.91 1,912,406 +0.52(+1.01%)
Jan 02, 2008 52.46 52.59 51.10 51.39 2,778,568 -0.99(-1.89%)
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.