Aetna Inc $72.96

up +4.05


24/4/2014 06:40 PM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
4/24/201473.2073.9972.0172.965,670,320
4/23/201468.7669.1568.6568.913,335,180
4/22/201468.2369.3768.1368.714,403,410
4/21/201467.8568.9067.7467.893,419,150
4/17/201467.8368.3466.8567.778,470,780
4/16/201471.9472.0369.7869.873,279,040
4/15/201470.9371.7270.5571.631,941,400
4/14/201471.4471.4570.2270.771,991,420
4/11/201471.5271.9770.6370.821,711,990
4/10/201474.1474.3871.8471.873,082,700
4/9/201473.0774.4172.9774.002,554,820
4/8/201472.7673.1072.0072.862,354,110
4/7/201474.2274.5972.7272.902,304,120
4/4/201475.6975.9174.1374.232,593,840
4/3/201474.8375.1574.1675.002,048,080
4/2/201474.9675.0274.4274.811,761,100
4/1/201475.1375.9974.8075.051,822,900
3/31/201474.4975.2074.2874.971,814,260
3/28/201473.9074.9273.7274.101,569,420
3/27/201474.2574.2573.0973.411,728,600
3/26/201474.5574.5573.8774.231,761,790
3/25/201474.0875.3873.8773.941,629,660
3/24/201475.9876.1674.3074.341,487,720
3/21/201475.9576.7175.6175.713,426,440
3/20/201474.6576.3874.6575.392,045,100
3/19/201473.7575.6473.4174.773,572,410
3/18/201472.8674.2572.8573.742,323,650
3/17/201471.7873.2571.7072.991,969,140
3/14/201472.9173.2971.4871.513,046,100
3/13/201473.7673.8072.6572.913,450,620
3/12/201473.4273.8073.1173.352,759,560
3/11/201474.0274.5073.6073.651,694,680
3/10/201473.4574.0773.2274.021,413,430
3/7/201474.1374.2873.1773.712,313,840
3/6/201474.0074.3873.5373.592,398,550
3/5/201473.5274.2473.1173.752,490,810
3/4/201472.9373.8272.7773.651,855,730
3/3/201472.3072.6271.6072.261,782,020
2/28/201471.5673.8671.5572.712,782,490
2/27/201471.1771.6571.0671.481,750,300
2/26/201471.0771.8970.6571.421,910,780
2/25/201471.8872.3571.0071.141,614,220
2/24/201470.3972.4370.1571.802,877,750
2/21/201469.8370.6769.6770.432,287,390
2/20/201469.2170.0369.1069.892,712,040
2/19/201469.0569.9469.0069.082,287,000
2/18/201469.1669.8569.0069.112,892,320
2/14/201466.0069.2565.8269.195,126,540
2/13/201465.0066.2764.6865.753,938,220
2/12/201466.0366.4865.0965.153,831,850
2/11/201465.5966.2165.2866.033,990,770
2/10/201466.6166.7865.5965.684,276,810
2/7/201466.3067.0265.6566.764,838,060
2/6/201466.7968.4266.2367.924,376,960
2/5/201467.1168.7466.6768.272,493,990
2/4/201467.1967.4966.5467.262,080,390
2/3/201468.4968.4966.9567.064,433,860
1/31/201468.4968.8367.9868.333,349,450
1/30/201468.5269.6068.3268.852,340,820
1/29/201468.4669.8267.8968.062,489,570
1/28/201468.8369.6468.7468.931,493,110
1/27/201468.8069.2268.3068.751,904,530
1/24/201469.6569.8668.5968.932,254,830
1/23/201470.1270.5369.2769.972,139,510
1/22/201470.6671.0169.9970.611,691,900
1/21/201470.4970.7169.7170.262,761,470
1/17/201470.3870.6169.5670.162,236,160
1/16/201471.1371.3069.8570.233,026,640
1/15/201471.6072.1671.2171.402,438,620
1/14/201470.8671.6070.4771.482,237,080
1/13/201471.2172.0070.7271.042,277,260
1/10/201471.4572.0670.6271.353,438,850
1/9/201470.0071.7469.1471.724,185,840
1/8/201468.6069.3468.3269.142,453,770
1/7/201467.7068.5867.7068.441,869,520
1/6/201468.1968.3467.1667.522,055,880
1/3/201467.6868.2667.6767.85810,769
1/2/201468.2168.6067.5267.561,650,690
12/31/201368.2068.8667.8768.591,565,600
12/30/201368.3168.5067.6468.151,446,800
12/27/201368.2568.4968.0868.361,113,710
12/26/201367.5368.3667.4268.311,434,830
12/24/201367.6167.6767.2767.37640,349
12/23/201367.2567.6867.1967.471,628,000
12/20/201366.7767.1666.3966.982,943,490
12/19/201366.7466.9366.2466.632,507,760
12/18/201365.8867.1165.5667.073,309,150
12/17/201365.6865.8965.0865.753,031,300
12/16/201365.3365.6365.0165.612,933,120
12/13/201365.1566.0064.7265.022,783,790
12/12/201366.0266.7965.1065.143,302,730
12/11/201367.3267.3466.1066.304,339,160
12/10/201366.7567.3166.7467.133,795,190
12/9/201366.0866.9066.0866.822,717,660
12/6/201365.4666.0665.3766.022,069,290
12/5/201366.3166.7764.7364.814,605,950
12/4/201367.4067.7166.1866.294,939,710
12/3/201368.0868.3467.4367.642,803,240
12/2/201368.9769.4768.3168.462,581,050
11/29/201369.0069.4668.8268.931,073,750
Trading Center