Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aetna (NY: AET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.96 11.07 10.80 10.80 1,696,841 -0.10(-0.92%)
Apr 29, 2002 10.92 11.00 10.86 10.90 1,202,898 -0.16(-1.48%)
Apr 26, 2002 11.21 11.23 10.95 11.06 2,002,111 -0.26(-2.30%)
Apr 25, 2002 10.66 11.57 10.59 11.32 8,209,682 +1.35(+13.48%)
Apr 24, 2002 9.811 10.07 9.793 9.977 861,590 +0.12(+1.22%)
Apr 23, 2002 10.06 10.09 9.777 9.857 982,045 -0.24(-2.38%)
Apr 22, 2002 10.14 10.29 10.01 10.10 176,329 +0.02(+0.20%)
Apr 19, 2002 9.811 10.09 9.807 10.08 1,732,768 +0.29(+2.99%)
Apr 18, 2002 9.709 9.834 9.652 9.784 1,072,303 +0.13(+1.36%)
Apr 17, 2002 9.571 9.682 9.532 9.652 1,176,228 +0.13(+1.33%)
Apr 16, 2002 9.373 9.548 9.373 9.525 524,249 +0.16(+1.67%)
Apr 15, 2002 9.392 9.523 9.262 9.369 678,317 -0.06(-0.60%)
Apr 12, 2002 9.516 9.643 9.380 9.426 1,842,092 -0.06(-0.62%)
Apr 11, 2002 9.335 9.686 9.296 9.485 1,359,831 +0.12(+1.31%)
Apr 10, 2002 9.074 9.364 9.065 9.362 1,005,188 +0.29(+3.20%)
Apr 09, 2002 9.006 9.117 8.960 9.072 851,340 +0.05(+0.58%)
Apr 08, 2002 8.995 9.042 8.951 9.019 834,920 -0.02(-0.20%)
Apr 05, 2002 8.995 9.072 8.988 9.038 680,631 +0.08(+0.89%)
Apr 04, 2002 9.017 9.069 8.829 8.958 801,527 -0.07(-0.78%)
Apr 03, 2002 9.047 9.074 8.911 9.029 879,333 -0.02(-0.18%)
Apr 02, 2002 8.790 9.072 8.777 9.044 836,793 +0.27(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.