Aetna (NY: AET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	27.63	27.90	27.58	27.72	1,573,253	+0.08(+0.30%)
Dec 30, 2010	27.69	27.78	27.57	27.64	1,036,027	-0.05(-0.16%)
Dec 29, 2010	27.63	27.78	27.58	27.68	1,476,015	+0.05(+0.20%)
Dec 28, 2010	27.95	27.96	27.58	27.63	1,144,453	-0.30(-1.07%)
Dec 27, 2010	27.90	28.04	27.80	27.93	1,133,645	-0.12(-0.42%)
Dec 23, 2010	27.86	28.25	27.81	28.05	2,796,845	+0.13(+0.46%)
Dec 22, 2010	27.44	27.96	27.37	27.92	3,035,895	+0.49(+1.79%)
Dec 21, 2010	27.57	28.08	27.38	27.43	4,327,279	-0.10(-0.36%)
Dec 20, 2010	27.69	27.71	27.35	27.53	2,758,045	-0.06(-0.23%)
Dec 17, 2010	27.45	27.66	27.20	27.59	7,367,463	+0.14(+0.50%)
Dec 16, 2010	27.66	27.81	27.44	27.46	5,139,639	-0.15(-0.53%)
Dec 15, 2010	27.89	28.21	27.58	27.60	6,180,978	-0.34(-1.20%)
Dec 14, 2010	28.06	28.32	27.90	27.94	3,630,754	-0.16(-0.56%)
Dec 13, 2010	27.87	28.50	27.79	28.09	7,635,466	+0.28(+1.02%)
Dec 10, 2010	27.57	27.83	27.54	27.81	7,175,292	+0.29(+1.06%)
Dec 09, 2010	27.37	27.61	27.07	27.52	7,608,136	+0.28(+1.03%)
Dec 08, 2010	27.49	27.57	27.24	27.24	3,805,576	-0.17(-0.63%)
Dec 07, 2010	27.69	27.75	27.41	27.41	3,798,245	-0.12(-0.43%)
Dec 06, 2010	27.77	27.87	27.52	27.53	3,146,674	-0.29(-1.04%)
Dec 03, 2010	27.67	27.92	27.45	27.82	5,316,553	+0.11(+0.39%)
Dec 02, 2010	27.11	27.81	27.11	27.71	5,898,784	+0.51(+1.87%)

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.