Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
27.71
27.71
27.03
27.19
6,484,086
-0.35(-1.28%)
Jan 28, 2010
27.61
28.17
27.31
27.55
7,301,680
-0.06(-0.23%)
Jan 27, 2010
27.48
28.20
27.28
27.61
6,893,199
-0.06(-0.23%)
Jan 26, 2010
27.98
27.98
27.38
27.68
8,350,213
-0.43(-1.52%)
Jan 25, 2010
28.79
28.85
27.99
28.10
5,985,976
-0.30(-1.05%)
Jan 22, 2010
28.75
29.32
28.28
28.40
7,714,458
-0.53(-1.82%)
Jan 21, 2010
29.56
29.74
28.63
28.93
8,637,630
-0.54(-1.85%)
Jan 20, 2010
30.03
30.53
29.11
29.47
12,130,055
-0.16(-0.55%)
Jan 19, 2010
29.31
30.17
29.22
29.64
14,375,079
+1.18(+4.15%)
Jan 15, 2010
28.36
28.46
28.46
28.46
10,793,130
-0.05(-0.16%)
Jan 14, 2010
27.61
28.53
27.59
28.50
7,306,969
+0.60(+2.15%)
Jan 13, 2010
27.68
28.21
26.88
27.90
11,534,393
+0.13(+0.46%)
Jan 12, 2010
29.61
29.73
27.50
27.78
21,536,638
-1.93(-6.51%)
Jan 11, 2010
29.74
30.13
29.58
29.71
4,049,063
+0.04(+0.12%)
Jan 08, 2010
30.25
30.28
29.53
29.67
5,759,910
-0.66(-2.18%)
Jan 07, 2010
28.95
30.44
28.81
30.33
6,812,517
+0.93(+3.18%)
Jan 06, 2010
29.49
29.72
29.26
29.40
4,742,197
-0.12(-0.40%)
Jan 05, 2010
29.89
30.03
29.27
29.52
5,040,313
-0.43(-1.42%)
Jan 04, 2010
29.09
30.02
28.92
29.94
6,250,087
+1.18(+4.10%)
Dec 31, 2009
29.15
28.76
28.76
28.76
2,762,973
-0.41(-1.40%)
Dec 30, 2009
29.41
29.72
28.98
29.17
6,883,394
-0.64(-2.16%)
Dec 29, 2009
30.27
30.56
29.65
29.82
4,165,900
-0.53(-1.73%)
Dec 28, 2009
30.74
30.87
30.13
30.34
2,645,448
-0.31(-1.01%)
Dec 24, 2009
30.95
31.03
30.27
30.65
2,392,761
+0.02(+0.06%)
Dec 23, 2009
30.95
31.16
30.57
30.63
4,295,703
-0.15(-0.50%)
Dec 22, 2009
30.92
31.25
30.75
30.79
5,086,509
-0.34(-1.08%)
Dec 21, 2009
29.62
31.68
29.62
31.12
12,270,898
+1.62(+5.51%)
Dec 18, 2009
29.90
29.94
29.36
29.50
7,511,627
-0.24(-0.79%)
Dec 17, 2009
30.45
30.45
29.19
29.74
8,650,886
-0.65(-2.15%)
Dec 16, 2009
30.43
31.02
30.10
30.39
7,679,296
+0.22(+0.72%)
Dec 15, 2009
29.15
30.30
29.15
30.17
7,544,594
+0.77(+2.62%)
Dec 14, 2009
29.55
29.69
29.32
29.40
7,574,877
+0.58(+2.02%)
Dec 11, 2009
28.72
29.54
28.72
28.82
6,512,200
-0.25(-0.87%)
Dec 10, 2009
27.76
29.21
27.76
29.07
10,916,570
+0.99(+3.52%)
Dec 09, 2009
28.06
28.37
27.40
28.08
8,375,586
+0.44(+1.58%)
Dec 08, 2009
26.89
27.92
26.78
27.65
7,606,056
+0.53(+1.94%)
Dec 07, 2009
26.31
27.60
26.18
27.12
6,931,491
+0.83(+3.14%)
Dec 04, 2009
26.31
27.06
26.10
26.30
6,893,813
+0.30(+1.15%)
Dec 03, 2009
27.04
27.20
25.94
26.00
4,947,738
-1.01(-3.73%)
Dec 02, 2009
27.12
27.14
26.71
27.00
3,970,658
-0.05(-0.20%)
Dec 01, 2009
26.53
27.19
26.41
27.06
4,180,550
+0.64(+2.44%)
Nov 30, 2009
26.92
26.92
25.96
26.41
5,237,273
-0.30(-1.12%)
Nov 27, 2009
26.10
26.88
25.97
26.71
2,123,101
-0.29(-1.08%)
Nov 25, 2009
26.77
27.09
26.69
27.00
2,807,038
+0.53(+1.99%)
Nov 24, 2009
26.77
27.09
26.31
26.48
4,436,724
-0.27(-1.02%)
Nov 23, 2009
26.18
26.91
26.14
26.75
4,998,963
+0.98(+3.80%)
Nov 20, 2009
25.66
26.15
25.63
25.77
5,894,227
-0.26(-1.01%)
Nov 19, 2009
26.31
26.39
25.47
26.03
5,825,751
-0.47(-1.78%)
Nov 18, 2009
26.37
26.75
26.31
26.50
4,632,761
-0.05(-0.21%)
Nov 17, 2009
26.73
26.98
26.45
26.56
4,953,878
-0.34(-1.28%)
Nov 16, 2009
26.85
27.20
26.67
26.90
5,516,308
+0.20(+0.75%)
Nov 13, 2009
26.76
27.06
26.60
26.70
4,475,370
+0.11(+0.41%)
Nov 12, 2009
27.18
27.20
26.48
26.60
5,182,209
-0.51(-1.87%)
Nov 11, 2009
27.30
27.30
26.57
27.10
6,734,421
+0.06(+0.23%)
Nov 10, 2009
26.94
27.19
26.70
27.04
5,876,196
-0.02(-0.07%)
Nov 09, 2009
26.09
27.20
25.60
27.06
10,312,322
+0.60(+2.26%)
Nov 06, 2009
25.84
26.51
25.73
26.46
7,018,013
+0.70(+2.71%)
Nov 05, 2009
25.45
26.09
25.44
25.76
7,749,646
+0.34(+1.36%)
Nov 04, 2009
24.90
26.41
24.84
25.42
17,169,598
+1.26(+5.22%)
Nov 03, 2009
23.83
24.18
23.44
24.15
7,751,687
+0.32(+1.33%)
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
.