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, 2012	42.50	43.32	42.23	43.27	2,751,066	+0.70(+1.65%)
Dec 28, 2012	43.01	43.32	42.54	42.57	1,705,734	-0.64(-1.47%)
Dec 27, 2012	43.54	43.71	42.74	43.20	2,301,521	-0.26(-0.60%)
Dec 26, 2012	43.45	43.90	43.29	43.46	2,697,697	+0.02(+0.04%)
Dec 24, 2012	43.61	43.75	43.29	43.45	1,003,355	-0.12(-0.28%)
Dec 21, 2012	43.49	43.85	43.18	43.57	4,875,180	-0.34(-0.77%)
Dec 20, 2012	42.98	43.97	42.88	43.90	4,111,403	+0.93(+2.15%)
Dec 19, 2012	43.42	43.45	42.61	42.98	3,614,592	-0.49(-1.12%)
Dec 18, 2012	43.21	43.55	43.05	43.46	3,889,432	+0.32(+0.74%)
Dec 17, 2012	42.65	43.24	42.51	43.15	2,677,289	+0.57(+1.34%)
Dec 14, 2012	42.74	42.97	42.36	42.58	4,440,445	-0.37(-0.87%)
Dec 13, 2012	42.81	43.51	42.64	42.95	4,416,434	+0.06(+0.13%)
Dec 12, 2012	42.11	43.64	41.86	42.89	9,049,625	+1.34(+3.21%)
Dec 11, 2012	41.75	41.76	41.20	41.56	5,933,661	-0.19(-0.45%)
Dec 10, 2012	41.58	41.90	41.23	41.75	4,640,103	-0.03(-0.07%)
Dec 07, 2012	41.17	41.79	41.15	41.77	4,385,398	+1.20(+2.95%)
Dec 06, 2012	40.68	40.76	40.28	40.58	2,624,863	-0.11(-0.28%)
Dec 05, 2012	40.52	40.97	40.13	40.69	3,590,190	+0.18(+0.44%)

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.