HE8.SG Historical Prices | AETNA Stock

Dow

0.08% Nasdaq

0.11%

AETNA (HE8.SG)

-Stuttgart

42.75 0.00(0.00%) Apr 15

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	46.45	46.45	46.45	46.45	0	46.45
May 21, 2013	45.69	45.69	45.69	45.69	0	45.69
May 20, 2013	46.38	46.38	46.38	46.38	0	46.38
May 17, 2013	46.06	46.06	46.06	46.06	0	46.06
May 16, 2013	46.28	46.28	46.28	46.28	0	46.28
May 15, 2013	45.76	45.76	45.76	45.76	0	45.76
May 14, 2013	45.30	45.30	45.30	45.30	0	45.30
May 13, 2013	45.31	45.31	45.31	45.31	0	45.31
May 10, 2013	45.44	45.44	45.44	45.44	0	45.44
May 9, 2013	44.90	44.90	44.90	44.90	0	44.90
May 8, 2013	44.91	44.91	44.91	44.91	0	44.91
May 7, 2013	44.57	44.57	44.57	44.57	0	44.57
May 6, 2013	44.75	44.75	44.75	44.75	0	44.75
May 3, 2013	44.41	44.41	44.41	44.41	0	44.41
May 2, 2013	44.01	44.01	44.01	44.01	0	44.01
May 1, 2013	42.65	42.65	42.65	42.65	0	42.65
Apr 30, 2013	42.65	42.65	42.65	42.65	0	42.65
Apr 29, 2013	43.47	43.47	43.47	43.47	0	43.47
Apr 26, 2013	43.44	43.44	43.44	43.44	0	43.44
Apr 25, 2013	43.46	43.46	43.46	43.46	0	43.46
Apr 24, 2013	42.53	42.53	42.53	42.53	0	42.53
Apr 23, 2013	41.99	41.99	41.99	41.99	0	41.99
Apr 22, 2013	42.56	42.56	42.56	42.56	0	42.56
Apr 19, 2013	41.24	41.24	41.24	41.24	0	41.24
Apr 18, 2013	42.19	42.19	42.19	42.19	0	42.19
Apr 17, 2013	42.78	42.78	42.78	42.78	0	42.78
Apr 16, 2013	42.08	42.08	42.08	42.08	0	42.08
Apr 15, 2013	42.72	42.75	42.72	42.75	100	42.75
Apr 12, 2013	42.83	42.83	42.83	42.83	0	42.83
Apr 11, 2013	42.62	42.62	42.62	42.62	0	42.62
Apr 10, 2013	42.26	42.26	42.26	42.26	0	42.26
Apr 9, 2013	41.47	41.47	41.47	41.47	0	41.47
Apr 9, 2013	0.20 Dividend
Apr 8, 2013	41.42	41.42	41.42	41.42	0	41.22
Apr 5, 2013	42.06	42.06	42.06	42.06	0	41.85
Apr 4, 2013	42.21	42.21	42.21	42.21	0	42.00
Apr 3, 2013	42.01	42.01	42.01	42.01	0	41.81
Apr 2, 2013	40.61	40.61	40.61	40.61	0	40.41
Apr 1, 2013	39.17	39.17	39.17	39.17	0	38.98
Mar 29, 2013	39.17	39.17	39.17	39.17	0	38.98
Mar 28, 2013	39.17	39.17	39.17	39.17	0	38.98
Mar 27, 2013	39.17	39.17	39.17	39.17	0	38.98
Mar 26, 2013	38.77	38.77	38.77	38.77	0	38.58
Mar 25, 2013	38.44	38.44	38.44	38.44	0	38.25
Mar 22, 2013	38.77	38.77	38.77	38.77	0	38.58
Mar 21, 2013	38.51	38.51	38.51	38.51	0	38.32
Mar 20, 2013	39.03	39.03	39.03	39.03	0	38.84
Mar 19, 2013	38.85	38.85	38.85	38.85	0	38.67
Mar 18, 2013	38.44	38.44	38.44	38.44	0	38.25
Mar 15, 2013	38.73	38.73	38.73	38.73	0	38.54
Mar 14, 2013	39.51	39.51	39.51	39.51	0	39.32
Mar 13, 2013	39.12	39.12	39.12	39.12	0	38.94
Mar 12, 2013	38.08	38.08	38.08	38.08	0	37.89
Mar 11, 2013	38.52	38.52	38.52	38.52	0	38.33
Mar 8, 2013	37.72	37.72	37.72	37.72	0	37.53
Mar 7, 2013	37.57	37.57	37.57	37.57	0	37.39
Mar 6, 2013	36.49	36.49	36.49	36.49	0	36.31
Mar 5, 2013	36.01	36.01	36.01	36.01	0	35.84
Mar 4, 2013	35.93	35.93	35.93	35.93	0	35.76
Mar 1, 2013	35.96	35.96	35.96	35.96	0	35.79
Feb 28, 2013	35.99	35.99	35.99	35.99	0	35.82
Feb 27, 2013	35.47	35.47	35.47	35.47	0	35.29
Feb 26, 2013	35.62	35.62	35.62	35.62	0	35.44
Feb 25, 2013	35.83	35.83	35.83	35.83	0	35.65
Feb 22, 2013	35.97	35.97	35.97	35.97	0	35.79
Feb 21, 2013	36.19	36.19	36.19	36.19	0	36.02
Feb 20, 2013	36.12	36.12	36.12	36.12	0	35.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HE8.SG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AETNA (HE8.SG)