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 (%)
May 28, 2010	29.16	29.54	28.90	29.16	4,181,317	-0.05(-0.17%)
May 27, 2010	29.17	29.22	28.67	29.21	2,886,648	+0.64(+2.24%)
May 26, 2010	28.50	29.26	28.46	28.57	5,078,838	+0.28(+0.99%)
May 25, 2010	27.86	28.32	27.63	28.29	4,608,943	-0.30(-1.05%)
May 24, 2010	28.56	29.12	28.19	28.59	5,169,803	-0.15(-0.52%)
May 21, 2010	28.46	29.28	28.35	28.74	6,225,278	-0.31(-1.07%)
May 20, 2010	29.16	29.55	29.04	29.05	4,881,269	-0.93(-3.10%)
May 19, 2010	29.68	30.16	29.42	29.98	3,794,002	+0.14(+0.47%)
May 18, 2010	29.89	30.41	29.71	29.84	107,900	-0.05(-0.17%)
May 17, 2010	29.76	29.98	29.20	29.89	4,347,627	+0.11(+0.37%)
May 14, 2010	29.78	30.26	29.40	29.78	3,808,027	-0.49(-1.62%)
May 13, 2010	30.44	30.78	30.17	30.27	3,696,672	-0.24(-0.79%)
May 12, 2010	29.63	30.55	29.51	30.51	4,932,385	+0.90(+3.04%)
May 11, 2010	29.70	29.88	29.40	29.61	4,822,839	+0.15(+0.51%)
May 10, 2010	29.26	29.49	29.17	29.46	6,213,444	+1.17(+4.14%)
May 07, 2010	28.62	28.76	27.52	28.29	7,211,717	-1.31(-4.43%)
May 06, 2010	29.60	29.86	27.38	29.60	300	+0.80(+2.76%)
May 05, 2010	29.18	29.40	28.71	28.80	9,060,276	-0.09(-0.33%)
May 04, 2010	29.36	29.38	28.70	28.90	8,392,877	-0.77(-2.60%)

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.