Indicators

Aetna (NY: AET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.77	82.70	81.01	81.08	2,222,230	-0.69(-0.84%)
Jun 27, 2014	81.58	81.92	81.10	81.77	1,223,018	-0.28(-0.34%)
Jun 26, 2014	82.49	82.49	81.27	82.05	1,182,788	-0.41(-0.50%)
Jun 25, 2014	81.18	82.48	80.96	82.46	2,070,744	+1.47(+1.82%)
Jun 24, 2014	81.98	82.11	80.96	80.99	1,392,803	-1.07(-1.30%)
Jun 23, 2014	82.00	82.22	81.54	82.06	1,580,761	+0.14(+0.17%)
Jun 20, 2014	81.59	81.99	81.09	81.92	2,334,664	+0.51(+0.63%)
Jun 19, 2014	81.15	81.55	80.74	81.41	1,500,205	+0.43(+0.53%)
Jun 18, 2014	80.51	81.06	79.74	80.98	1,879,597	+0.41(+0.51%)
Jun 17, 2014	80.33	80.80	80.20	80.57	1,683,444	+0.00(+0.00%)
Jun 16, 2014	80.94	81.22	80.33	80.57	2,191,125	-0.37(-0.46%)
Jun 13, 2014	80.61	81.08	80.15	80.94	1,772,024	+0.07(+0.09%)
Jun 12, 2014	80.63	81.14	80.07	80.87	2,132,463	-0.11(-0.14%)
Jun 11, 2014	79.83	81.25	79.52	80.98	3,107,285	+0.71(+0.88%)
Jun 10, 2014	79.22	80.32	78.94	80.27	1,970,244	+0.80(+1.01%)
Jun 06, 2014	79.40	79.79	79.26	79.47	1,235,465	+0.35(+0.44%)
Jun 05, 2014	79.77	79.91	79.12	79.12	2,198,834	-0.27(-0.34%)
Jun 04, 2014	78.40	79.48	78.40	79.39	2,140,366	+0.89(+1.13%)
Jun 03, 2014	77.74	78.57	77.73	78.50	2,200,119	+0.64(+0.82%)

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.