AET: Historical Prices for AETNA INC. NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.28	28.82	28.25	28.40	5,348,300	28.40
19-Nov-09	28.99	29.08	28.07	28.69	5,286,300	28.69
18-Nov-09	29.06	29.48	29.00	29.21	4,203,800	29.21
17-Nov-09	29.46	29.73	29.15	29.27	4,495,200	29.27
16-Nov-09	29.59	29.98	29.39	29.65	5,005,500	29.65
13-Nov-09	29.39	29.82	29.31	29.43	4,061,000	29.43
12-Nov-09	29.95	29.98	29.18	29.31	4,702,300	29.31
11-Nov-09	30.09	30.09	29.28	29.87	6,110,800	29.87
10-Nov-09	29.69	29.96	29.42	29.80	5,332,100	29.80
10-Nov-09	$ 0.04 Dividend
9-Nov-09	28.75	29.98	28.21	29.82	9,357,400	29.78
6-Nov-09	28.48	29.22	28.36	29.16	6,368,100	29.12
5-Nov-09	28.05	28.75	28.04	28.60	7,032,000	28.56
4-Nov-09	27.44	29.10	27.37	28.01	15,579,600	27.97
3-Nov-09	26.26	26.65	25.83	26.62	7,033,900	26.58
2-Nov-09	26.10	26.74	25.65	26.27	8,692,900	26.23
30-Oct-09	26.52	26.91	25.98	26.03	5,903,300	26.00
29-Oct-09	26.22	27.35	26.05	26.65	14,775,900	26.61
28-Oct-09	26.06	26.06	25.23	25.32	6,916,700	25.29
27-Oct-09	25.26	26.58	25.15	26.18	8,300,500	26.14
26-Oct-09	26.13	26.29	25.07	25.27	7,715,700	25.24
23-Oct-09	25.90	26.18	25.90	26.07	7,139,800	26.04
22-Oct-09	25.44	25.85	25.31	25.62	5,123,800	25.59
21-Oct-09	26.15	26.65	25.28	25.32	6,656,500	25.29
20-Oct-09	25.31	25.95	25.28	25.60	7,549,900	25.57
19-Oct-09	25.23	25.57	24.94	25.25	6,799,700	25.22
16-Oct-09	25.70	25.86	25.19	25.22	5,802,300	25.19
15-Oct-09	26.08	26.08	25.41	25.72	7,396,700	25.69
14-Oct-09	25.92	26.24	25.65	26.03	6,824,700	26.00
13-Oct-09	26.38	26.48	25.35	25.54	9,323,000	25.51
12-Oct-09	26.22	26.64	26.13	26.42	6,024,200	26.38
9-Oct-09	25.91	26.48	25.86	25.96	9,690,800	25.93
8-Oct-09	26.10	26.38	25.53	25.86	12,465,200	25.83
7-Oct-09	26.52	27.28	26.40	27.06	7,987,000	27.02
6-Oct-09	26.84	26.84	26.22	26.26	12,004,000	26.22
5-Oct-09	27.04	27.06	26.47	26.62	5,957,000	26.58
2-Oct-09	27.33	27.50	26.50	26.73	6,237,500	26.69
1-Oct-09	27.77	28.38	27.54	27.58	6,353,700	27.54
30-Sep-09	28.14	28.49	27.34	27.83	10,252,600	27.79
29-Sep-09	29.31	29.39	27.87	28.25	17,353,900	28.21
28-Sep-09	29.11	29.50	28.88	29.18	6,597,700	29.14
25-Sep-09	29.02	29.51	28.77	28.94	7,545,400	28.90
24-Sep-09	30.05	30.10	28.68	29.14	12,213,600	29.10
23-Sep-09	30.93	31.03	29.90	29.90	11,948,000	29.86
22-Sep-09	31.10	31.20	30.41	30.86	5,336,500	30.82
21-Sep-09	30.49	31.09	30.41	31.00	3,960,900	30.96
18-Sep-09	31.01	31.44	30.67	30.80	6,088,800	30.76
17-Sep-09	31.07	31.40	30.75	31.03	5,757,800	30.99
16-Sep-09	30.81	31.21	29.94	31.16	7,226,700	31.12
15-Sep-09	31.20	31.20	29.92	29.97	7,157,700	29.93
14-Sep-09	30.07	30.61	30.06	30.54	5,199,600	30.50
11-Sep-09	29.96	30.48	29.87	30.37	6,063,900	30.33
10-Sep-09	29.30	29.99	29.07	29.85	7,197,000	29.81
9-Sep-09	28.88	29.43	28.61	29.25	6,313,800	29.21
8-Sep-09	29.43	29.49	28.30	28.85	7,955,300	28.81
4-Sep-09	29.05	29.53	29.05	29.38	3,471,600	29.34
3-Sep-09	28.88	29.25	28.33	29.13	6,041,700	29.09
2-Sep-09	27.96	29.25	27.92	28.68	6,725,600	28.64
1-Sep-09	27.91	28.65	27.53	27.86	6,715,500	27.82
31-Aug-09	28.99	29.81	28.37	28.50	5,588,500	28.46
28-Aug-09	29.71	29.76	28.75	29.10	4,936,900	29.06
27-Aug-09	29.56	29.75	29.19	29.45	5,254,000	29.41
26-Aug-09	29.83	30.03	29.08	29.36	6,546,200	29.32
25-Aug-09	30.05	30.42	29.62	29.77	8,307,600	29.73
24-Aug-09	29.56	30.21	29.56	29.91	5,923,500	29.87
21-Aug-09	29.89	30.34	29.38	29.62	6,072,000	29.58
20-Aug-09	29.00	30.05	29.00	29.67	4,278,000	29.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions