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 (%)
Feb 28, 2002 8.695 8.850 8.635 8.765 871,100 +0.09(+1.04%)
Feb 27, 2002 8.835 8.887 8.625 8.675 801,200 -0.07(-0.77%)
Feb 26, 2002 8.633 8.912 8.615 8.742 819,000 +0.11(+1.27%)
Feb 25, 2002 8.600 8.682 8.463 8.633 1,005,000 +0.26(+3.04%)
Feb 22, 2002 8.375 8.460 8.305 8.377 932,600 +0.00(+0.03%)
Feb 21, 2002 7.688 8.488 7.585 8.375 3,581,600 +0.41(+5.08%)
Feb 20, 2002 8.100 8.100 7.702 7.970 1,504,900 -0.13(-1.64%)
Feb 19, 2002 8.300 8.400 8.102 8.102 648,600 -0.20(-2.38%)
Feb 18, 2002 8.262 8.395 8.053 8.300 880,900 +0.00(+0.00%)
Feb 15, 2002 8.262 8.395 8.053 8.300 880,900 +0.06(+0.76%)
Feb 14, 2002 8.250 8.325 8.125 8.238 1,603,600 -0.17(-2.05%)
Feb 13, 2002 8.550 8.613 8.410 8.410 855,400 -0.10(-1.20%)
Feb 12, 2002 8.488 8.625 8.450 8.512 841,800 +0.01(+0.15%)
Feb 11, 2002 8.605 8.605 8.438 8.500 1,049,700 -0.11(-1.22%)
Feb 08, 2002 8.758 8.838 8.488 8.605 1,434,200 -0.15(-1.71%)
Feb 07, 2002 8.637 8.875 8.607 8.755 424,500 +0.14(+1.65%)
Feb 06, 2002 8.700 8.758 8.535 8.613 460,400 -0.09(-1.01%)
Feb 05, 2002 8.610 8.873 8.610 8.700 878,400 +0.09(+1.05%)
Feb 04, 2002 8.725 8.738 8.562 8.610 519,500 -0.07(-0.78%)
Feb 01, 2002 8.598 8.805 8.575 8.678 749,200 +0.08(+0.96%)
Jan 31, 2002 8.500 8.648 8.405 8.595 70,000 +0.15(+1.72%)
Jan 30, 2002 8.600 8.600 8.387 8.450 1,161,700 -0.16(-1.89%)
Jan 29, 2002 8.723 8.787 8.550 8.613 969,300 -0.11(-1.23%)
Jan 28, 2002 8.750 8.912 8.688 8.720 871,000 -0.22(-2.52%)
Jan 25, 2002 8.963 8.988 8.840 8.945 379,500 -0.08(-0.89%)
Jan 24, 2002 8.812 9.065 8.803 9.025 665,800 +0.20(+2.21%)
Jan 23, 2002 8.800 8.857 8.750 8.830 519,700 +0.04(+0.48%)
Jan 22, 2002 8.867 8.995 8.775 8.787 448,900 -0.08(-0.87%)
Jan 21, 2002 8.875 8.970 8.777 8.865 686,400 +0.00(+0.00%)
Jan 18, 2002 8.875 8.970 8.777 8.865 686,400 -0.02(-0.25%)
Jan 17, 2002 8.975 8.977 8.697 8.887 1,022,900 -0.18(-1.93%)
Jan 16, 2002 8.988 9.123 8.988 9.062 766,000 +0.13(+1.48%)
Jan 15, 2002 8.915 8.975 8.825 8.930 770,300 +0.01(+0.14%)
Jan 14, 2002 8.922 9.045 8.855 8.918 725,400 -0.01(-0.08%)
Jan 11, 2002 8.630 9.000 8.630 8.925 1,375,100 +0.25(+2.82%)
Jan 10, 2002 8.595 8.690 8.500 8.680 1,200,500 +0.43(+5.24%)
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.