AETNA $59.31

down -1.08


24/5/2013 04:24 PM  |  NYSE : AET  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AET historical data

Date Open High Low Close Volume
5/24/2013 60.08 60.19 58.88 59.31 23748
5/23/2013 59.10 60.56 59.03 60.39 21392
5/22/2013 60.25 61.19 59.31 59.53 23323
5/21/2013 59.35 60.55 59.26 60.27 25063
5/20/2013 59.85 59.93 58.97 59.14 21098
5/17/2013 59.56 60.15 59.51 60.04 26121
5/16/2013 59.62 60.03 59.52 59.53 22963
5/15/2013 59.42 60.26 59.11 59.83 32328
5/14/2013 59.13 59.68 59.13 59.39 29635
5/13/2013 59.11 59.58 59.00 59.25 34365
5/10/2013 59.43 59.71 58.88 59.10 34432
5/9/2013 59.14 59.51 58.54 59.49 23315
5/8/2013 59.16 59.50 58.81 59.35 33594
5/7/2013 58.85 59.08 58.30 59.07 39052
5/6/2013 58.92 59.47 58.52 58.69 29727
5/3/2013 58.54 59.09 58.29 59.00 24018
5/2/2013 58.48 59.18 58.13 58.35 28249
5/1/2013 57.53 59.38 57.45 58.25 39100
4/30/2013 57.10 58.64 56.57 57.44 56652
4/29/2013 57.35 57.54 56.05 56.16 37531
4/26/2013 56.83 57.41 56.65 57.01 21188
4/25/2013 57.22 57.39 56.24 56.88 37313
4/24/2013 57.19 57.36 56.40 56.99 34881
4/23/2013 55.30 55.81 54.82 55.55 20979
4/22/2013 55.88 55.88 54.88 55.02 19330
4/19/2013 54.58 55.96 54.50 55.87 29306
4/18/2013 54.01 55.18 53.51 54.18 45560
4/17/2013 56.33 56.35 54.61 55.29 35919
4/16/2013 55.89 56.69 55.14 56.64 36760
4/15/2013 56.54 56.76 55.23 55.26 23571
4/12/2013 56.60 56.93 56.46 56.78 29553
4/11/2013 56.14 56.72 55.82 56.70 25617
4/10/2013 55.76 56.47 55.56 56.09 25195
4/9/2013 54.51 55.89 54.37 55.53 37978
4/8/2013 53.96 54.59 53.36 54.49 22946
4/5/2013 54.27 54.47 53.63 54.00 22914
4/4/2013 54.45 55.08 54.25 54.60 31425
4/3/2013 54.34 55.62 53.93 54.43 55199
4/2/2013 55.02 55.37 54.06 54.30 99691
4/1/2013 51.03 54.05 50.40 52.38 56036
3/28/2013 50.89 51.19 50.48 51.13 21080
3/27/2013 50.45 50.92 50.39 50.87 18841
3/26/2013 50.29 51.15 50.16 50.60 25405
3/25/2013 50.04 50.56 49.90 50.05 28264
3/22/2013 50.39 50.47 49.78 49.91 20826
3/21/2013 49.77 50.39 49.68 50.24 35261
3/20/2013 50.77 50.83 49.98 50.03 25813
3/19/2013 50.75 50.91 50.38 50.52 28779
3/18/2013 50.52 50.97 50.24 50.57 30638
3/15/2013 51.01 51.28 50.82 50.87 43991
3/14/2013 51.60 51.73 50.91 51.23 27230
3/13/2013 51.18 51.46 50.79 51.46 26616
3/12/2013 49.81 51.24 49.60 51.24 38738
3/11/2013 50.29 50.41 49.48 49.90 41630
3/8/2013 49.71 50.69 49.66 50.52 33826
3/7/2013 48.89 49.71 48.89 49.59 31628
3/6/2013 48.15 49.04 48.11 49.03 38652
3/5/2013 47.24 47.95 47.22 47.85 19989
3/4/2013 47.24 47.62 46.86 47.14 33123
3/1/2013 47.02 47.59 46.53 47.50 23882
2/28/2013 47.52 47.59 46.91 47.19 34151
2/27/2013 46.54 47.73 46.46 47.53 30407
2/26/2013 46.83 46.94 46.04 46.56 37912
2/25/2013 47.74 48.14 46.65 46.70 47887
2/22/2013 47.87 48.11 47.37 47.58 26984
2/21/2013 48.26 48.59 47.36 47.76 33461
2/20/2013 48.75 48.82 48.04 48.24 31871
2/19/2013 47.57 48.86 46.90 48.71 67192
2/15/2013 49.57 49.84 49.14 49.20 27467
2/14/2013 49.33 49.98 48.99 49.56 21949
2/13/2013 50.26 50.42 49.40 49.51 36036
2/12/2013 50.96 51.10 49.99 50.15 31224
2/11/2013 50.52 50.65 49.93 50.38 40207
2/8/2013 49.83 50.95 49.49 50.60 38439
2/7/2013 49.64 49.77 49.01 49.66 21282
2/6/2013 49.28 49.86 49.13 49.65 27753
2/5/2013 48.72 49.67 48.65 49.55 25260
2/4/2013 48.22 48.95 48.10 48.55 25769
2/1/2013 48.74 48.74 47.87 48.48 30716
1/31/2013 47.44 48.75 46.53 48.23 57907
1/30/2013 49.65 49.71 48.89 48.95 40804
1/29/2013 49.39 49.87 49.28 49.71 30889
1/28/2013 49.94 50.36 49.37 49.37 34160
1/25/2013 49.70 49.81 49.22 49.76 38602
1/24/2013 48.65 49.85 48.58 49.72 37791
1/23/2013 48.22 48.65 47.82 48.61 25483
1/22/2013 46.98 48.45 46.92 48.34 37537
1/18/2013 47.09 47.14 46.72 46.93 31134
1/17/2013 45.97 47.20 45.79 47.19 34559
1/16/2013 46.01 46.04 45.43 45.70 20577
1/15/2013 45.45 46.09 45.29 46.05 22116
1/14/2013 45.64 45.86 45.12 45.78 20684
1/11/2013 45.80 45.85 45.28 45.53 18424
1/10/2013 45.09 45.76 44.90 45.76 20160
1/9/2013 44.54 45.41 44.54 44.98 23392
1/8/2013 45.96 46.29 44.38 44.38 45037
1/7/2013 45.34 46.18 45.20 46.16 24379
1/4/2013 45.41 45.59 44.96 45.48 41060
1/3/2013 46.15 46.23 45.20 45.27 50542
1/2/2013 47.05 47.05 45.78 46.25 39200
Marketplace
Trading Center