Sorry!! The article you are trying to read is not available now.
AETNA, Inc. (NY: AET)
78.38 USD  +1.93 (+2.52%)
Streaming Delayed Price  /  Updated: 3:43 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 75.41 76.50 75.34 76.45 2,112,595 +1.06(+1.41%)
Oct 17, 2014 76.33 75.39 3,877,983 +1.96(+2.67%)
Oct 16, 2014 73.70 75.03 72.70 73.43 5,204,759 -0.14(-0.19%)
Oct 15, 2014 72.84 74.46 71.81 73.57 5,439,329 -0.41(-0.55%)
Oct 14, 2014 76.41 76.58 73.06 73.98 5,506,006 -2.45(-3.21%)
Oct 13, 2014 77.62 78.41 76.35 76.43 1,919,262 -1.23(-1.58%)
Oct 10, 2014 78.84 79.28 77.64 77.66 2,613,858 -0.96(-1.22%)
Oct 09, 2014 79.89 80.31 78.23 78.62 2,273,326 -1.41(-1.76%)
Oct 08, 2014 78.05 80.08 77.81 80.03 2,510,916 +2.02(+2.59%)
Oct 07, 2014 78.91 79.49 77.97 78.01 2,926,867 -1.16(-1.47%)
Oct 06, 2014 82.04 82.16 79.08 79.17 3,137,596 -2.32(-2.85%)
Oct 03, 2014 80.24 81.83 79.71 81.49 2,707,367 +2.10(+2.65%)
Oct 02, 2014 79.79 79.95 78.35 79.39 2,269,905 -0.43(-0.54%)
Oct 01, 2014 81.20 81.20 79.50 79.82 2,101,788 -1.18(-1.46%)
Sep 30, 2014 81.51 81.94 80.95 81.00 2,138,485 -0.34(-0.42%)
Sep 29, 2014 81.38 81.84 81.14 81.34 1,972,893 -0.69(-0.84%)
Sep 26, 2014 82.36 82.57 81.27 82.03 1,634,281 -0.03(-0.04%)
Sep 25, 2014 83.52 83.61 81.89 82.06 1,790,953 -1.69(-2.02%)
Sep 24, 2014 82.16 83.80 82.14 83.75 1,656,005 +1.63(+1.98%)
Sep 23, 2014 82.78 83.20 81.95 82.12 1,512,033 -0.93(-1.12%)
Sep 22, 2014 82.96 83.74 82.55 83.05 1,837,855 -0.64(-0.76%)
Sep 19, 2014 84.54 84.63 83.55 83.69 1,899,458 -0.22(-0.26%)
Sep 18, 2014 83.37 84.05 83.22 83.91 1,175,936 +0.76(+0.91%)
Sep 17, 2014 83.46 83.94 82.54 83.15 1,740,800 -0.20(-0.24%)
Sep 16, 2014 82.11 83.47 81.85 83.35 1,552,287 +1.23(+1.50%)
Sep 15, 2014 82.30 82.81 81.98 82.12 1,476,207 -0.08(-0.10%)
Sep 12, 2014 83.76 83.76 82.00 82.20 2,293,369 -1.49(-1.78%)
Sep 11, 2014 83.97 84.17 82.97 83.69 2,484,853 -0.72(-0.85%)
Sep 10, 2014 84.82 84.82 83.52 84.41 2,224,000 -0.53(-0.62%)
Sep 09, 2014 84.15 84.95 84.00 84.94 2,428,125 +0.99(+1.18%)
Sep 08, 2014 83.86 84.03 83.25 83.95 1,210,243 +0.01(+0.01%)
Sep 05, 2014 83.00 84.11 82.85 83.94 1,525,717 +0.97(+1.17%)
Sep 04, 2014 84.07 82.43 82.97 2,047,509 +0.54(+0.66%)
Sep 03, 2014 82.30 82.80 82.15 82.43 1,918,659 +0.50(+0.61%)
Sep 02, 2014 82.13 81.04 81.93 2,392,351 -0.20(-0.24%)
Aug 29, 2014 82.13 82.13 82.13 0 +0.21(+0.26%)
Aug 28, 2014 80.76 82.28 80.76 81.92 2,244,396 +0.81(+1.00%)
Aug 27, 2014 80.28 81.51 80.19 81.11 2,290,980 +1.01(+1.26%)
Aug 26, 2014 80.19 78.95 80.10 1,719,338 +1.15(+1.46%)
Aug 25, 2014 79.37 79.43 78.61 78.95 1,411,073 +0.18(+0.23%)
Aug 22, 2014 79.33 79.49 78.74 78.77 1,436,361 -0.58(-0.73%)
Aug 21, 2014 79.58 79.74 79.06 79.35 1,423,308 -0.16(-0.20%)
Aug 20, 2014 79.06 79.61 78.75 79.51 1,374,732 +0.39(+0.49%)
Aug 19, 2014 78.09 79.28 77.62 79.12 1,932,424 +1.08(+1.38%)
Aug 18, 2014 78.03 78.17 77.12 78.04 1,417,689 +0.32(+0.41%)
Aug 15, 2014 77.78 77.90 76.71 77.72 1,840,712 +0.08(+0.10%)
Aug 14, 2014 77.11 77.68 76.71 77.64 1,773,233 +0.58(+0.75%)
Aug 13, 2014 76.21 77.22 76.21 77.06 2,216,260 +1.63(+2.16%)
Aug 12, 2014 75.55 76.04 75.23 75.43 3,533,380 -0.40(-0.53%)
Aug 11, 2014 76.76 77.04 75.65 75.83 2,244,273 -0.91(-1.19%)
Aug 08, 2014 75.60 76.54 75.07 76.74 2,284,013 +1.52(+2.02%)
Aug 07, 2014 77.46 77.61 74.81 75.22 4,083,440 -3.10(-3.96%)
Aug 06, 2014 78.40 78.88 78.07 78.32 3,114,474 -0.14(-0.18%)
Aug 05, 2014 79.48 79.78 78.05 78.46 2,069,260 -1.14(-1.43%)
Aug 04, 2014 79.06 79.91 78.47 79.60 2,034,738 +0.87(+1.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE