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 (%)
Jan 30, 2004 17.50 17.59 17.36 17.50 1,069,400 +0.00(+0.01%)
Jan 29, 2004 17.38 17.50 17.05 17.50 1,624,400 +0.08(+0.46%)
Jan 28, 2004 17.54 17.58 17.32 17.42 824,800 -0.12(-0.67%)
Jan 27, 2004 17.57 17.80 17.51 17.54 723,100 -0.01(-0.07%)
Jan 26, 2004 17.55 17.65 17.41 17.55 1,123,500 -0.00(-0.01%)
Jan 23, 2004 18.12 18.12 17.48 17.55 1,528,300 -0.55(-3.03%)
Jan 22, 2004 18.11 18.25 18.01 18.10 1,233,700 +0.02(+0.14%)
Jan 21, 2004 17.98 18.09 17.75 18.07 1,179,000 +0.08(+0.44%)
Jan 20, 2004 17.52 18.04 17.52 17.99 1,849,900 +0.52(+2.96%)
Jan 16, 2004 17.45 17.55 17.39 17.48 1,290,600 +0.03(+0.14%)
Jan 15, 2004 17.07 17.52 17.02 17.45 1,927,400 +0.39(+2.29%)
Jan 14, 2004 16.52 17.07 16.52 17.06 1,133,700 +0.56(+3.39%)
Jan 13, 2004 16.69 16.79 16.42 16.50 814,500 -0.24(-1.43%)
Jan 12, 2004 16.56 16.83 16.56 16.74 573,100 +0.22(+1.32%)
Jan 09, 2004 16.63 16.66 16.48 16.52 1,022,200 -0.11(-0.66%)
Jan 08, 2004 16.69 16.74 16.59 16.63 968,500 -0.03(-0.17%)
Jan 07, 2004 16.64 16.84 16.51 16.66 816,600 +0.02(+0.14%)
Jan 06, 2004 16.51 16.70 16.48 16.64 773,100 +0.13(+0.79%)
Jan 05, 2004 16.81 16.88 16.41 16.51 1,566,300 -0.41(-2.42%)
Jan 02, 2004 17.00 17.07 16.88 16.92 613,600 +0.02(+0.13%)
Dec 31, 2003 17.00 17.08 16.88 16.89 699,500 -0.09(-0.53%)
Dec 30, 2003 16.67 17.00 16.67 16.98 1,417,100 +0.32(+1.90%)
Dec 29, 2003 16.44 16.68 16.45 16.67 592,400 +0.23(+1.38%)
Dec 26, 2003 16.36 16.46 16.32 16.44 233,200 +0.08(+0.47%)
Dec 24, 2003 16.38 16.46 16.27 16.36 353,500 -0.05(-0.34%)
Dec 23, 2003 16.39 16.45 16.34 16.42 579,300 +0.07(+0.46%)
Dec 22, 2003 16.05 16.37 16.05 16.34 717,300 +0.25(+1.54%)
Dec 19, 2003 16.16 16.21 16.02 16.09 1,035,600 -0.07(-0.42%)
Dec 18, 2003 15.96 16.23 15.94 16.16 693,900 +0.27(+1.67%)
Dec 17, 2003 15.96 15.99 15.78 15.90 648,200 -0.02(-0.14%)
Dec 16, 2003 16.02 16.07 15.73 15.92 1,076,500 -0.10(-0.66%)
Dec 15, 2003 16.25 16.25 16.00 16.02 647,600 -0.10(-0.60%)
Dec 12, 2003 16.02 16.14 16.02 16.12 448,000 +0.09(+0.56%)
Dec 11, 2003 15.81 16.07 15.76 16.03 1,245,000 +0.22(+1.42%)
Dec 10, 2003 16.01 16.02 15.75 15.81 734,600 -0.27(-1.68%)
Dec 09, 2003 16.07 16.24 16.04 16.08 907,300 +0.07(+0.41%)
Dec 08, 2003 16.18 16.20 15.89 16.01 1,102,200 -0.05(-0.33%)
Dec 05, 2003 16.20 16.27 16.04 16.07 671,600 -0.15(-0.91%)
Dec 04, 2003 16.45 16.45 16.16 16.21 1,246,300 -0.23(-1.40%)
Dec 03, 2003 16.47 16.50 16.34 16.44 1,308,900 -0.04(-0.26%)
Dec 02, 2003 16.50 16.57 16.40 16.48 1,487,900 -0.01(-0.06%)
Dec 01, 2003 16.23 16.57 16.22 16.50 1,399,600 +0.40(+2.49%)
Nov 28, 2003 16.08 16.23 16.03 16.09 395,100 +0.03(+0.17%)
Nov 26, 2003 15.91 16.10 15.89 16.07 1,479,200 +0.22(+1.37%)
Nov 25, 2003 15.62 16.04 15.61 15.85 1,759,500 +0.25(+1.59%)
Nov 24, 2003 15.40 15.62 15.40 15.60 1,128,500 +0.24(+1.58%)
Nov 21, 2003 15.24 15.36 15.26 15.36 934,200 +0.12(+0.77%)
Nov 20, 2003 15.12 15.31 15.10 15.24 1,902,700 +0.12(+0.81%)
Nov 19, 2003 14.88 15.13 14.87 15.12 1,338,300 +0.24(+1.63%)
Nov 18, 2003 15.06 15.06 14.84 14.88 977,100 -0.05(-0.32%)
Nov 17, 2003 14.75 14.94 14.63 14.93 798,200 -0.04(-0.27%)
Nov 14, 2003 14.99 15.05 14.90 14.96 1,009,400 -0.02(-0.13%)
Nov 13, 2003 14.80 15.02 14.76 14.98 1,063,100 +0.15(+1.03%)
Nov 12, 2003 14.69 14.89 14.61 14.83 1,232,200 +0.14(+0.97%)
Nov 11, 2003 14.60 14.71 14.29 14.69 1,632,600 +0.16(+1.14%)
Nov 10, 2003 14.75 14.76 14.46 14.53 1,294,500 -0.22(-1.51%)
Nov 07, 2003 14.68 14.78 14.64 14.75 1,708,600 +0.14(+0.98%)
Nov 06, 2003 14.26 14.66 14.24 14.61 2,187,400 +0.37(+2.58%)
Nov 05, 2003 14.06 14.25 14.05 14.24 2,267,100 +0.24(+1.70%)
Nov 04, 2003 13.99 14.12 13.96 14.00 1,728,400 +0.08(+0.56%)
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.