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 (%)
Nov 30, 2010 29.92 30.15 29.61 29.62 5,841,644 -0.54(-1.79%)
Nov 29, 2010 29.89 30.30 29.54 30.16 3,896,508 +0.04(+0.13%)
Nov 26, 2010 30.07 30.48 29.98 30.12 1,773,634 -0.21(-0.70%)
Nov 24, 2010 30.38 30.33 30.33 30.33 3,423,379 +0.04(+0.14%)
Nov 23, 2010 30.57 30.68 30.27 30.29 4,753,795 -0.65(-2.10%)
Nov 22, 2010 32.00 32.02 30.78 30.94 7,983,440 +0.30(+0.98%)
Nov 19, 2010 30.20 30.67 30.00 30.64 10,201,309 +0.49(+1.63%)
Nov 18, 2010 30.16 30.59 29.87 30.15 5,742,743 -0.19(-0.63%)
Nov 17, 2010 30.28 30.51 30.14 30.34 3,843,342 -0.03(-0.10%)
Nov 16, 2010 30.76 30.76 30.28 30.37 4,171,754 -1.31(-4.14%)
Nov 15, 2010 31.68 31.73 30.93 31.68 4,544,034 +0.06(+0.19%)
Nov 12, 2010 31.57 32.00 31.45 31.62 5,186,939 -0.21(-0.66%)
Nov 11, 2010 31.66 31.87 31.32 31.83 2,871,984 -0.08(-0.25%)
Nov 10, 2010 31.31 31.91 30.71 31.91 5,229,268 +0.46(+1.46%)
Nov 09, 2010 31.19 31.69 31.17 31.45 6,131,811 +0.19(+0.61%)
Nov 08, 2010 30.97 31.37 30.91 31.26 5,239,962 +0.23(+0.74%)
Nov 05, 2010 31.06 31.39 30.71 31.03 4,738,701 +0.15(+0.49%)
Nov 04, 2010 31.19 31.24 30.61 30.88 4,728,099 +0.04(+0.13%)
Nov 03, 2010 30.07 31.50 29.56 30.84 8,187,962 +0.87(+2.90%)
Nov 02, 2010 30.09 30.66 29.96 29.97 7,267,352 +0.16(+0.54%)
Nov 01, 2010 30.02 30.34 29.64 29.81 3,799,066 -0.05(-0.17%)
Oct 29, 2010 30.36 30.72 29.82 29.86 4,530,992 -0.49(-1.61%)
Oct 28, 2010 30.40 30.65 30.08 30.35 2,785,193 +0.17(+0.56%)
Oct 27, 2010 30.53 30.78 30.10 30.18 3,883,825 -1.09(-3.49%)
Oct 25, 2010 31.56 31.79 31.22 31.27 2,949,847 +0.07(+0.22%)
Oct 22, 2010 31.39 31.56 31.08 31.20 2,900,966 -0.19(-0.61%)
Oct 21, 2010 31.38 31.50 31.01 31.39 2,539,369 +0.06(+0.19%)
Oct 20, 2010 31.09 31.62 31.04 31.33 3,374,382 +0.43(+1.39%)
Oct 19, 2010 31.53 31.65 30.73 30.90 3,982,263 -1.09(-3.41%)
Oct 18, 2010 31.70 32.00 31.44 31.99 3,478,359 +0.25(+0.79%)
Oct 15, 2010 31.86 32.06 31.54 31.74 3,842,832 +0.16(+0.51%)
Oct 14, 2010 31.62 32.41 31.40 31.58 3,523,104 -0.09(-0.28%)
Oct 13, 2010 31.24 31.97 31.00 31.67 3,916,505 +0.66(+2.13%)
Oct 12, 2010 30.75 31.14 30.53 31.01 2,243,430 +0.11(+0.36%)
Oct 11, 2010 30.68 31.09 30.62 30.90 2,234,300 +0.21(+0.68%)
Oct 08, 2010 30.69 31.04 30.40 30.69 2,405,311 +0.01(+0.03%)
Oct 07, 2010 30.47 30.88 30.38 30.68 4,315,487 +0.30(+0.99%)
Oct 06, 2010 30.97 31.25 30.17 30.38 3,181,557 -0.39(-1.28%)
Oct 05, 2010 30.75 31.11 30.52 30.77 3,208,562 +0.27(+0.90%)
Oct 04, 2010 31.09 31.22 30.42 30.50 2,366,637 -0.70(-2.24%)
Oct 01, 2010 31.20 31.70 30.79 31.20 2,983,581 -0.41(-1.31%)
Sep 30, 2010 31.61 31.84 31.28 31.61 6,700 +0.44(+1.42%)
Sep 29, 2010 31.05 31.21 30.71 31.17 379 -0.09(-0.29%)
Sep 28, 2010 30.98 31.30 30.79 31.26 3,473,181 +0.45(+1.46%)
Sep 27, 2010 30.89 31.12 30.81 30.81 3,396,505 -0.13(-0.42%)
Sep 24, 2010 30.95 31.04 30.79 30.94 4,477,557 +0.31(+1.01%)
Sep 23, 2010 30.63 30.98 30.40 30.63 5,162,528 -0.15(-0.49%)
Sep 22, 2010 30.90 31.06 30.68 30.78 5,465,688 -0.27(-0.87%)
Sep 21, 2010 30.51 31.44 30.47 31.05 5,125,019 +0.52(+1.70%)
Sep 20, 2010 29.89 30.65 29.82 30.53 3,624,099 +0.82(+2.76%)
Sep 17, 2010 29.71 30.60 29.56 29.71 6,434,881 -0.64(-2.11%)
Sep 15, 2010 30.37 30.50 29.86 30.35 4,260,143 -0.15(-0.49%)
Sep 14, 2010 30.30 30.70 30.14 30.50 3,516,950 +0.06(+0.20%)
Sep 13, 2010 30.17 30.69 30.15 30.44 5,290,171 +0.51(+1.70%)
Sep 10, 2010 29.55 30.09 29.24 29.93 3,634,830 +0.47(+1.60%)
Sep 09, 2010 29.40 29.79 29.29 29.46 4,181,167 +0.39(+1.34%)
Sep 08, 2010 28.55 29.08 28.55 29.07 1,000 +0.50(+1.75%)
Sep 07, 2010 28.64 28.84 28.36 28.57 1,361 -0.19(-0.66%)
Sep 03, 2010 28.65 28.92 28.58 28.76 3,711,750 +0.35(+1.23%)
Sep 02, 2010 28.05 28.41 27.67 28.41 199 +0.49(+1.76%)
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.