The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Aetna

  • AET
  • NYSE
  • Other Services
  • Latest 81.61
  • Currency US$
  • Change 0.36
  • Percent Change 0.443 %
  • Volume 1,762,743
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 81.61 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 81.99 80.92 81.27 81.61 1,762,743
Jul 10 81.84 80.18 80.38 81.25 1,923,103
Jul 9 81.78 80.99 81.36 81.19 2,635,826
Jul 8 82.17 80.87 81.93 81.07 1,825,136
Jul 7 83.48 81.86 83.17 82.45 1,811,800
Jul 3 83.71 82.78 83.06 83.63 1,140,376
Jul 2 82.95 81.26 82.14 82.92 1,387,210
Jul 1 82.49 81.00 81.49 82.06 2,867,063
Jun 30 82.70 81.01 81.89 81.08 2,222,230
Jun 27 81.92 81.10 81.58 81.77 1,223,018
Jun 26 82.49 81.27 82.49 82.05 1,182,788
Jun 25 82.48 80.96 81.18 82.46 2,070,939
Jun 24 82.11 80.96 81.98 80.99 1,392,893
Jun 23 82.22 81.54 82.00 82.06 1,580,761
Jun 20 81.99 81.09 81.59 81.92 2,334,664
Jun 19 81.55 80.74 81.15 81.41 1,500,205
Jun 18 81.06 79.74 80.51 80.98 1,879,597
Jun 17 80.80 80.20 80.33 80.57 1,683,444
Jun 16 81.22 80.32 80.94 80.57 2,191,325
Jun 13 81.08 80.15 80.61 80.94 1,772,024
Jun 12 81.14 80.07 80.63 80.87 2,132,463
Jun 11 81.25 79.52 79.83 80.98 3,107,285
Jun 10 80.32 78.94 79.22 80.27 2,063,314
Jun 9 79.51 78.71 79.21 79.17 1,786,210
Jun 6 79.79 79.15 79.40 79.47 1,235,465
Jun 5 79.91 79.12 79.77 79.12 2,198,834
Jun 4 79.48 78.40 78.40 79.39 2,142,468
Jun 3 78.57 77.73 77.74 78.50 2,205,944
Jun 2 78.23 77.41 77.92 77.86 2,065,755
May 30 77.84 76.61 77.36 77.55 1,773,797