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 (%)
Mar 31, 2011 37.14 37.45 37.02 37.43 3,382,441 -0.17(-0.45%)
Mar 30, 2011 37.60 37.60 37.60 37.60 3,669,268 +0.59(+1.59%)
Mar 29, 2011 36.85 37.19 36.82 37.01 2,196,599 +0.12(+0.33%)
Mar 28, 2011 36.95 37.16 36.76 36.89 2,365,458 +0.10(+0.27%)
Mar 25, 2011 37.11 37.48 36.61 36.79 5,165,114 +0.35(+0.96%)
Mar 24, 2011 35.66 36.48 35.64 36.44 3,140,681 +0.95(+2.68%)
Mar 23, 2011 35.29 35.61 34.95 35.49 2,867,763 +0.06(+0.17%)
Mar 22, 2011 35.70 35.83 35.25 35.43 5,116,755 -0.14(-0.39%)
Mar 21, 2011 35.59 35.71 35.32 35.57 3,499,448 +0.46(+1.31%)
Mar 18, 2011 35.19 35.65 35.02 35.11 5,038,540 +0.31(+0.89%)
Mar 17, 2011 35.19 35.37 34.42 34.80 3,861,394 +0.12(+0.35%)
Mar 16, 2011 35.83 35.96 34.68 34.68 7,089,423 -1.30(-3.61%)
Mar 15, 2011 35.64 36.21 35.57 35.98 5,231,594 -0.06(-0.17%)
Mar 14, 2011 36.22 36.41 35.59 36.04 3,291,153 -0.46(-1.26%)
Mar 11, 2011 36.88 37.11 36.22 36.50 3,283,939 -0.36(-0.98%)
Mar 10, 2011 37.62 37.66 36.74 36.86 3,805,996 -1.19(-3.13%)
Mar 09, 2011 37.68 38.17 37.27 38.05 2,850,271 +0.29(+0.77%)
Mar 08, 2011 37.63 37.95 37.17 37.76 3,458,593 +0.12(+0.32%)
Mar 07, 2011 38.45 38.76 37.36 37.64 3,169,772 -0.70(-1.83%)
Mar 04, 2011 38.84 39.06 37.91 38.34 4,321,179 -0.53(-1.36%)
Mar 03, 2011 37.93 39.23 37.93 38.87 4,376,484 +1.18(+3.13%)
Mar 02, 2011 37.34 38.07 37.26 37.69 3,359,203 +0.34(+0.91%)
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.