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 (%)
Apr 29, 2005 65.33 66.70 64.47 66.58 4,545,554 +1.86(+2.87%)
Apr 28, 2005 67.15 67.15 64.42 64.72 5,979,334 -1.03(-1.56%)
Apr 27, 2005 62.97 66.05 62.27 65.74 6,320,752 +2.97(+4.73%)
Apr 26, 2005 63.70 64.62 62.77 62.77 2,458,694 -1.02(-1.59%)
Apr 25, 2005 63.79 64.30 63.16 63.79 2,846,399 +0.40(+0.63%)
Apr 22, 2005 63.33 64.10 62.61 63.39 2,892,685 -0.25(-0.40%)
Apr 21, 2005 63.52 63.65 62.46 63.64 4,096,575 +1.13(+1.81%)
Apr 20, 2005 64.24 64.67 62.30 62.51 4,014,141 -1.15(-1.81%)
Apr 19, 2005 63.97 63.97 63.10 63.66 5,427,863 +1.10(+1.75%)
Apr 18, 2005 64.20 64.52 61.15 62.56 6,408,917 -1.56(-2.43%)
Apr 15, 2005 63.52 66.02 62.16 64.13 12,324,552 -0.52(-0.80%)
Apr 14, 2005 68.06 68.06 64.21 64.64 11,361,793 -3.42(-5.03%)
Apr 13, 2005 69.93 70.09 67.87 68.06 4,446,149 -1.82(-2.61%)
Apr 12, 2005 69.03 70.02 68.39 69.89 3,556,125 +0.86(+1.25%)
Apr 11, 2005 68.40 69.28 68.10 69.03 3,497,496 +0.94(+1.39%)
Apr 08, 2005 69.25 69.29 67.88 68.08 2,662,796 -1.17(-1.69%)
Apr 07, 2005 68.28 69.43 68.05 69.25 4,859,641 +1.14(+1.68%)
Apr 06, 2005 68.28 68.68 67.93 68.11 3,706,446 +0.07(+0.11%)
Apr 05, 2005 67.96 68.24 67.66 68.04 4,106,714 +0.53(+0.78%)
Apr 04, 2005 67.51 67.86 67.06 67.51 3,663,245 +0.56(+0.84%)
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.