AET - Aetna Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2018212.70212.70212.70212.70212.70-
Nov 28, 2018212.57213.36211.79212.70212.7011,862,705
Nov 27, 2018209.62212.00208.72212.00212.0010,341,300
Nov 26, 2018208.94211.03208.93210.10210.107,545,901
Nov 23, 2018204.06205.84203.70205.36205.36910,863
Nov 21, 2018204.81206.33204.12204.30204.303,893,474
Nov 20, 2018207.13207.22204.00204.00204.005,670,493
Nov 19, 2018209.29209.82207.10207.49207.493,387,023
Nov 16, 2018208.95209.98208.91209.01209.012,722,997
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.