$90.84 +0.71 (%) Aetna Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
12/19/201490.7191.8790.3890.844,197,144
12/18/201488.3990.1387.8890.132,643,457
12/17/201486.2687.5085.8387.182,745,579
12/16/201486.5187.6785.6285.642,196,055
12/15/201488.0788.4985.9186.672,148,759
12/12/201487.7189.0487.2687.302,409,373
12/11/201487.0089.2586.3188.122,276,616
12/10/201489.4289.4787.6087.671,958,974
12/9/201488.8389.8888.7989.561,949,422
12/8/201490.5591.2589.5890.121,891,847
12/5/201489.4190.6789.2190.622,065,196
12/4/201489.4089.6888.3689.192,580,878
12/3/201488.4189.8288.4189.682,429,281
12/2/201487.5988.4587.3688.342,955,882
12/1/201487.7088.0086.8887.542,354,422
11/28/201487.1087.8587.0987.24819,328
11/26/201486.8987.3186.5186.911,348,469
11/25/201486.9187.4186.5186.612,055,613
11/24/201486.6187.3785.9086.941,674,833
11/21/201486.8087.1486.2686.362,334,239
11/20/201485.0886.3084.9285.852,141,515
11/19/201487.0387.0585.4585.551,841,539
11/18/201486.2588.1186.2587.162,534,352
11/17/201483.8186.2783.7586.222,891,647
11/14/201484.6084.7783.5383.811,539,032
11/13/201484.5584.9883.9984.561,653,486
11/12/201483.9784.7283.3684.521,797,720
11/11/201483.9584.8583.7684.501,685,091
11/10/201482.4384.0282.4384.021,885,797
11/7/201484.2184.7481.9382.293,375,749
11/6/201484.4785.0084.1584.701,448,904
11/5/201484.3684.7083.9084.262,628,992
11/4/201482.1984.0582.1283.713,518,931
11/3/201482.7883.5082.0082.251,961,684
10/31/201481.3882.5581.0182.513,498,609
10/30/201479.7281.3879.4380.602,921,266
10/29/201477.5680.1077.5679.754,034,351
10/28/201478.4578.4976.1777.236,559,095
10/27/201478.5379.6578.5379.182,946,789
10/24/201479.0079.1077.9278.692,034,683
10/23/201478.9879.3078.5278.751,875,961
10/22/201478.8279.2177.7078.092,457,915
10/21/201477.2678.5977.1678.392,340,403
10/20/201475.4176.5075.3476.452,112,595
10/17/201474.4276.3374.1175.393,877,983
10/16/201473.7075.4272.5773.435,204,759
10/15/201472.8474.4671.8173.575,439,329
10/14/201476.4176.5873.0673.985,506,006
10/13/201477.6278.4176.3576.431,919,262
10/10/201478.8479.2877.6477.662,613,858
10/9/201479.8980.3178.2378.622,273,326
10/8/201478.0580.0877.8180.032,510,916
10/7/201478.9179.4977.9778.012,926,867
10/6/201482.0482.1679.0979.173,137,596
10/3/201480.2481.8379.7181.492,707,367
10/2/201479.7979.9578.3579.392,269,905
10/1/201481.2081.2079.5079.822,101,788
9/30/201481.5181.9480.9581.002,138,485
9/29/201481.3881.8481.1481.341,972,893
9/26/201482.3682.5781.2782.031,634,281
9/25/201483.5283.6281.8982.061,790,953
9/24/201482.1683.8082.1483.751,656,005
9/23/201482.7883.2081.9582.121,512,033
9/22/201482.9683.7482.5583.051,837,855
9/19/201484.5484.6383.5583.691,899,458
9/18/201483.3784.0583.2283.911,175,936
9/17/201483.4683.9482.5483.151,740,800
9/16/201482.1183.4781.8583.351,552,287
9/15/201482.3082.8681.9882.121,476,207
9/12/201483.7683.7682.0082.202,293,369
9/11/201483.9784.1782.9783.692,484,853
9/10/201484.8284.8283.5284.412,224,000
9/9/201484.1584.9584.0084.942,428,125
9/8/201483.8684.0383.2583.951,210,243
9/5/201483.0084.1182.8583.941,525,717
9/4/201482.5584.1582.4582.972,047,509
9/3/201482.3082.8082.1582.431,918,659
9/2/201482.6682.7481.0481.932,392,351
8/29/201482.0783.2282.0182.132,612,623
8/28/201480.7682.2880.7681.922,244,396
8/27/201480.2881.5180.1881.112,291,580
8/26/201479.0880.1979.0080.101,719,338
8/25/201479.3779.4378.6178.951,411,073
8/22/201479.3379.4978.7478.771,436,361
8/21/201479.5879.7479.0679.351,423,308
8/20/201479.0679.6178.6379.511,374,732
8/19/201478.0979.2877.6279.121,932,424
8/18/201478.0378.1777.1278.041,417,689
8/15/201477.7877.9076.7177.721,840,712
8/14/201477.1177.6876.7177.641,773,233
8/13/201476.2177.2275.7077.062,216,260
8/12/201475.5576.0475.2375.433,533,380
8/11/201476.7677.0475.6575.832,244,273
8/8/201475.6076.8675.0776.742,284,013
8/7/201477.4677.6174.8175.224,083,440
8/6/201478.4078.8878.0778.323,114,474
8/5/201479.4879.7878.0578.462,069,260
8/4/201479.0679.9178.4779.602,055,791
8/1/201477.2079.0077.0878.733,041,169
7/31/201478.5678.7776.1177.536,150,743
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center