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 9.675 9.803 9.637 9.705 542,700 +0.00(+0.00%)
Mar 28, 2002 9.675 9.803 9.637 9.705 542,700 +0.14(+1.44%)
Mar 27, 2002 9.492 9.615 9.375 9.568 464,200 +0.15(+1.57%)
Mar 26, 2002 9.375 9.582 9.345 9.420 420,200 +0.08(+0.91%)
Mar 25, 2002 9.465 9.510 9.275 9.335 517,800 -0.19(-2.02%)
Mar 22, 2002 9.500 9.613 9.408 9.527 493,000 -0.01(-0.13%)
Mar 21, 2002 9.450 9.545 9.287 9.540 807,400 +0.11(+1.22%)
Mar 20, 2002 9.525 9.525 9.390 9.425 967,500 -0.12(-1.26%)
Mar 19, 2002 9.713 9.713 9.520 9.545 930,000 -0.13(-1.39%)
Mar 18, 2002 9.572 9.777 9.550 9.680 865,800 +0.17(+1.79%)
Mar 15, 2002 9.537 9.700 9.480 9.510 997,200 +0.03(+0.34%)
Mar 14, 2002 9.477 9.543 9.460 9.477 543,800 +0.00(+0.00%)
Mar 13, 2002 9.290 9.550 9.290 9.477 835,100 +0.07(+0.72%)
Mar 12, 2002 9.363 9.450 9.225 9.410 984,800 +0.04(+0.43%)
Mar 11, 2002 9.387 9.588 9.325 9.370 1,083,700 +0.06(+0.64%)
Mar 08, 2002 9.225 9.412 9.215 9.310 1,130,700 +0.12(+1.36%)
Mar 07, 2002 9.162 9.205 9.047 9.185 843,300 +0.02(+0.22%)
Mar 06, 2002 8.992 9.223 8.950 9.165 1,220,600 +0.29(+3.24%)
Mar 05, 2002 9.100 9.188 8.875 8.877 1,714,600 -0.15(-1.69%)
Mar 04, 2002 9.000 9.350 8.977 9.030 1,724,500 +0.09(+1.01%)
Mar 01, 2002 8.875 9.010 8.790 8.940 1,049,400 +0.17(+2.00%)
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%)
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.