Skip to main content
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 (%)
Mar 29, 2002 8.779 8.895 8.745 8.806 598,087 +0.00(+0.00%)
Mar 28, 2002 8.779 8.895 8.745 8.806 598,087 +0.12(+1.44%)
Mar 27, 2002 8.613 8.725 8.507 8.681 511,576 +0.13(+1.57%)
Mar 26, 2002 8.507 8.695 8.480 8.548 463,085 +0.08(+0.91%)
Mar 25, 2002 8.588 8.629 8.416 8.470 570,646 -0.17(-2.02%)
Mar 22, 2002 8.620 8.722 8.536 8.645 543,315 -0.01(-0.13%)
Mar 21, 2002 8.575 8.661 8.427 8.657 889,802 +0.10(+1.22%)
Mar 20, 2002 8.643 8.643 8.520 8.552 1,066,242 -0.11(-1.26%)
Mar 19, 2002 8.813 8.813 8.638 8.661 1,024,915 -0.12(-1.39%)
Mar 18, 2002 8.686 8.872 8.666 8.784 954,163 +0.15(+1.79%)
Mar 15, 2002 8.654 8.802 8.602 8.629 1,098,973 +0.03(+0.34%)
Mar 14, 2002 8.600 8.659 8.584 8.600 599,299 +0.00(+0.00%)
Mar 13, 2002 8.430 8.666 8.430 8.600 920,329 +0.06(+0.72%)
Mar 12, 2002 8.495 8.575 8.371 8.539 1,085,308 +0.04(+0.43%)
Mar 11, 2002 8.518 8.700 8.461 8.502 1,194,301 +0.05(+0.64%)
Mar 08, 2002 8.371 8.541 8.362 8.448 1,246,098 +0.11(+1.36%)
Mar 07, 2002 8.314 8.353 8.210 8.334 929,366 +0.02(+0.22%)
Mar 06, 2002 8.160 8.368 8.121 8.316 1,345,173 +0.26(+3.24%)
Mar 05, 2002 8.257 8.337 8.053 8.055 1,889,591 -0.14(-1.69%)
Mar 04, 2002 8.167 8.484 8.146 8.194 1,900,501 +0.08(+1.01%)
Mar 01, 2002 8.053 8.176 7.976 8.112 1,156,501 +0.16(+2.00%)
Feb 28, 2002 7.890 8.030 7.835 7.953 960,004 +0.08(+1.04%)
Feb 27, 2002 8.017 8.064 7.826 7.872 882,970 -0.06(-0.77%)
Feb 26, 2002 7.833 8.087 7.817 7.933 902,586 +0.10(+1.27%)
Feb 25, 2002 7.804 7.878 7.679 7.833 1,107,569 +0.23(+3.04%)
Feb 22, 2002 7.599 7.677 7.536 7.602 1,027,780 +0.00(+0.03%)
Feb 21, 2002 6.976 7.701 6.883 7.599 3,947,136 +0.37(+5.08%)
Feb 20, 2002 7.350 7.350 6.989 7.232 1,658,489 -0.12(-1.64%)
Feb 19, 2002 7.531 7.622 7.352 7.352 714,795 -0.18(-2.38%)
Feb 18, 2002 7.497 7.618 7.307 7.531 970,804 +0.00(+0.00%)
Feb 15, 2002 7.497 7.618 7.307 7.531 970,804 +0.06(+0.76%)
Feb 14, 2002 7.486 7.554 7.373 7.475 1,767,262 -0.16(-2.05%)
Feb 13, 2002 7.758 7.815 7.631 7.631 942,701 -0.09(-1.20%)
Feb 12, 2002 7.701 7.826 7.667 7.724 927,713 +0.01(+0.15%)
Feb 11, 2002 7.808 7.808 7.656 7.713 1,156,831 -0.10(-1.22%)
Feb 08, 2002 7.946 8.019 7.701 7.808 1,580,573 -0.14(-1.71%)
Feb 07, 2002 7.838 8.053 7.810 7.944 467,824 +0.13(+1.65%)
Feb 06, 2002 7.894 7.946 7.745 7.815 507,388 -0.08(-1.01%)
Feb 05, 2002 7.813 8.051 7.813 7.894 968,049 +0.08(+1.05%)
Feb 04, 2002 7.917 7.928 7.770 7.813 572,519 -0.06(-0.78%)
Feb 01, 2002 7.801 7.990 7.781 7.874 825,663 +0.07(+0.96%)
Jan 31, 2002 7.713 7.847 7.627 7.799 77,144 +0.13(+1.72%)
Jan 30, 2002 7.804 7.804 7.611 7.667 1,280,262 -0.15(-1.89%)
Jan 29, 2002 7.915 7.974 7.758 7.815 1,068,226 -0.10(-1.23%)
Jan 28, 2002 7.940 8.087 7.883 7.912 959,893 -0.20(-2.52%)
Jan 25, 2002 8.133 8.155 8.021 8.117 418,231 -0.07(-0.89%)
Jan 24, 2002 7.996 8.226 7.987 8.189 733,751 +0.18(+2.21%)
Jan 23, 2002 7.985 8.037 7.940 8.012 572,740 +0.04(+0.48%)
Jan 22, 2002 8.046 8.162 7.962 7.974 494,714 -0.07(-0.87%)
Jan 21, 2002 8.053 8.139 7.965 8.044 756,453 +0.00(+0.00%)
Jan 18, 2002 8.053 8.139 7.965 8.044 756,453 -0.02(-0.25%)
Jan 17, 2002 8.144 8.146 7.892 8.064 1,127,296 -0.16(-1.93%)
Jan 16, 2002 8.155 8.278 8.155 8.223 844,177 +0.12(+1.48%)
Jan 15, 2002 8.089 8.144 8.008 8.103 848,916 +0.01(+0.14%)
Jan 14, 2002 8.096 8.207 8.035 8.092 799,433 -0.01(-0.08%)
Jan 11, 2002 7.831 8.167 7.831 8.098 1,515,442 +0.22(+2.82%)
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.