Sorry!! The article you are trying to read is not available now.
AETNA, Inc. (NY: AET)
125.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 129.41 129.74 125.45 125.51 3,168,212 -3.39(-2.63%)
Jul 01, 2015 128.95 129.36 127.25 128.90 2,452,613 +1.44(+1.13%)
Jun 30, 2015 128.32 128.71 127.25 127.46 2,397,481 +0.18(+0.14%)
Jun 29, 2015 128.59 129.48 127.04 127.28 3,185,561 -2.77(-2.13%)
Jun 26, 2015 132.83 134.40 130.05 130.05 5,583,318 -2.55(-1.92%)
Jun 25, 2015 127.66 133.05 126.73 132.60 8,857,749 +5.09(+3.99%)
Jun 24, 2015 127.10 128.64 125.90 127.51 8,226,375 -0.69(-0.54%)
Jun 23, 2015 128.29 128.74 126.47 128.20 6,173,908 +0.15(+0.12%)
Jun 22, 2015 127.91 130.17 127.79 128.05 7,390,890 +3.98(+3.21%)
Jun 19, 2015 124.37 124.67 123.85 124.07 2,070,285 -0.43(-0.35%)
Jun 18, 2015 124.06 125.39 124.01 124.50 2,123,540 +0.64(+0.52%)
Jun 17, 2015 125.77 126.84 123.45 123.86 2,797,549 -1.11(-0.89%)
Jun 16, 2015 124.88 128.65 123.12 124.97 6,827,773 +3.96(+3.27%)
Jun 15, 2015 115.31 124.00 114.85 121.01 6,380,874 +5.14(+4.44%)
Jun 12, 2015 117.23 117.45 115.76 115.87 1,746,043 -2.08(-1.76%)
Jun 11, 2015 118.21 118.59 117.73 117.95 1,674,918 +0.01(+0.01%)
Jun 10, 2015 118.53 116.98 117.94 1,590,631 +0.70(+0.60%)
Jun 09, 2015 116.35 117.49 115.94 117.24 2,060,399 +1.24(+1.07%)
Jun 08, 2015 117.00 117.80 115.98 116.00 1,350,103 -0.86(-0.74%)
Jun 05, 2015 115.58 117.16 115.01 116.86 1,441,535 +0.88(+0.76%)
Jun 04, 2015 116.01 116.95 115.45 115.98 1,908,847 -0.97(-0.83%)
Jun 03, 2015 117.87 118.14 115.76 116.95 3,102,221 -0.38(-0.32%)
Jun 02, 2015 119.24 119.50 116.90 117.33 2,630,194 -2.29(-1.91%)
Jun 01, 2015 118.06 120.19 117.97 119.62 3,900,656 +1.65(+1.40%)
May 29, 2015 116.47 120.15 114.47 117.97 5,255,359 +1.58(+1.36%)
May 28, 2015 115.35 116.56 114.98 116.39 1,903,593 +1.18(+1.02%)
May 27, 2015 115.00 115.84 114.04 115.21 1,481,477 +1.33(+1.17%)
May 26, 2015 114.70 114.84 113.73 113.88 1,698,698 -0.64(-0.56%)
May 22, 2015 114.52 114.52 114.52 0 -0.17(-0.15%)
May 21, 2015 114.00 114.86 113.80 114.69 1,089,915 +0.29(+0.25%)
May 20, 2015 114.12 114.76 113.72 114.40 1,753,241 +0.31(+0.27%)
May 19, 2015 113.99 114.61 113.81 114.09 1,272,865 +0.36(+0.32%)
May 18, 2015 112.61 113.89 112.15 113.73 1,516,893 +0.99(+0.88%)
May 15, 2015 111.97 112.75 111.57 112.74 1,641,279 +1.26(+1.13%)
May 14, 2015 110.89 111.56 110.83 111.48 1,203,928 +1.69(+1.54%)
May 13, 2015 110.17 111.00 109.66 109.79 1,590,298 -0.29(-0.26%)
May 12, 2015 111.12 108.66 110.08 1,638,858 +0.78(+0.71%)
May 11, 2015 109.15 110.28 109.01 109.30 1,090,578 +0.04(+0.04%)
May 08, 2015 108.85 109.83 108.62 109.26 1,280,168 +1.37(+1.27%)
May 07, 2015 107.00 108.72 107.00 107.89 1,415,124 +0.52(+0.48%)
May 06, 2015 107.99 108.34 106.63 107.37 1,210,233 +0.17(+0.16%)
May 05, 2015 108.60 108.85 106.87 107.20 1,922,589 -1.99(-1.82%)
May 04, 2015 108.68 109.82 108.55 109.19 1,819,323 +0.72(+0.66%)
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