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 30, 2009
29.17
29.37
27.86
28.13
0
-1.08(-3.70%)
Jan 29, 2009
29.88
30.04
29.19
29.21
6,382,179
-1.11(-3.65%)
Jan 28, 2009
29.06
31.21
28.71
30.32
12,357,663
+1.75(+6.13%)
Jan 27, 2009
26.86
29.03
26.22
28.56
7,822,962
+2.04(+7.70%)
Jan 26, 2009
27.06
27.78
26.08
26.52
4,843,958
-0.44(-1.62%)
Jan 23, 2009
25.90
27.56
24.81
26.96
6,047,863
+0.58(+2.20%)
Jan 22, 2009
24.71
26.75
24.71
26.38
8,224,089
+1.41(+5.63%)
Jan 21, 2009
23.84
25.11
23.44
24.97
4,971,987
+1.51(+6.42%)
Jan 20, 2009
24.79
25.09
23.23
23.47
5,394,810
-1.48(-5.93%)
Jan 16, 2009
24.19
25.15
24.05
24.94
5,294,030
+1.11(+4.64%)
Jan 15, 2009
23.66
24.15
22.69
23.84
6,352,712
+0.15(+0.61%)
Jan 14, 2009
24.07
24.07
22.46
23.69
6,523,000
-0.74(-3.05%)
Jan 13, 2009
25.01
25.97
23.86
24.44
5,934,773
-1.13(-4.40%)
Jan 12, 2009
26.31
26.46
25.14
25.56
2,918,199
-0.93(-3.53%)
Jan 09, 2009
27.09
27.27
26.19
26.50
3,676,987
-0.73(-2.67%)
Jan 08, 2009
26.31
27.36
26.08
27.22
5,154,988
+0.74(+2.81%)
Jan 07, 2009
25.61
26.75
24.69
26.48
7,132,109
-1.07(-3.89%)
Jan 06, 2009
26.70
27.73
25.89
27.55
6,905,646
+1.02(+3.83%)
Jan 05, 2009
26.55
26.86
26.06
26.53
4,580,300
-0.15(-0.58%)
Jan 02, 2009
25.94
26.87
25.80
26.69
0
+0.83(+3.19%)
Jan 01, 2009
26.74
26.90
25.36
25.86
0
+0.00(+0.00%)
Dec 31, 2008
26.74
26.90
25.36
25.86
4,574,823
-0.78(-2.93%)
Dec 30, 2008
24.55
26.68
24.55
26.64
4,952,743
+2.02(+8.22%)
Dec 29, 2008
24.49
24.74
24.09
24.62
3,372,070
+0.12(+0.48%)
Dec 26, 2008
24.07
24.63
23.99
24.50
1,390,834
+0.64(+2.66%)
Dec 24, 2008
23.68
24.17
23.53
23.86
1,158,797
+0.10(+0.42%)
Dec 23, 2008
23.98
24.31
23.61
23.76
3,445,906
+0.16(+0.69%)
Dec 22, 2008
24.59
24.91
22.91
23.60
4,960,858
-0.86(-3.52%)
Dec 19, 2008
23.84
25.10
23.31
24.46
9,537,395
+0.95(+4.05%)
Dec 18, 2008
22.39
23.80
22.18
23.51
6,059,827
+1.35(+6.10%)
Dec 17, 2008
22.00
22.62
21.34
22.16
5,342,390
-0.34(-1.53%)
Dec 16, 2008
21.46
22.64
21.00
22.50
7,539,017
+1.33(+6.30%)
Dec 15, 2008
20.19
21.66
19.35
21.17
10,399,044
+2.11(+11.04%)
Dec 12, 2008
18.69
19.37
18.47
19.06
4,845,494
-0.25(-1.27%)
Dec 11, 2008
18.57
20.36
18.54
19.31
5,500,137
+0.62(+3.30%)
Dec 10, 2008
18.75
19.35
18.04
18.69
4,297,287
+0.09(+0.49%)
Dec 09, 2008
19.48
19.89
18.21
18.60
4,016,624
-1.10(-5.57%)
Dec 08, 2008
19.65
20.39
19.20
19.70
5,296,476
+0.41(+2.12%)
Dec 05, 2008
17.84
19.36
17.07
19.29
5,068,635
+1.26(+7.00%)
Dec 04, 2008
18.14
19.03
17.64
18.03
3,375,955
-0.35(-1.93%)
Dec 03, 2008
17.78
18.59
17.45
18.38
4,104,700
+0.06(+0.35%)
Dec 02, 2008
18.08
18.61
17.65
18.32
5,239,242
+0.39(+2.18%)
Dec 01, 2008
19.47
19.65
17.91
17.93
5,595,481
-1.87(-9.44%)
Nov 28, 2008
19.78
20.33
19.64
19.80
1,989,733
-0.07(-0.37%)
Nov 26, 2008
18.73
20.11
18.33
19.87
4,347,023
+0.82(+4.29%)
Nov 25, 2008
18.62
19.42
18.19
19.06
7,999,741
+0.78(+4.27%)
Nov 24, 2008
16.34
18.86
16.04
18.27
11,381,566
+2.23(+13.91%)
Nov 21, 2008
16.92
16.92
12.89
16.04
16,238,818
-0.56(-3.39%)
Nov 20, 2008
18.96
19.24
16.40
16.61
8,125,174
-2.67(-13.84%)
Nov 19, 2008
21.20
21.70
19.02
19.27
5,906,845
-1.86(-8.80%)
Nov 18, 2008
20.32
21.71
20.11
21.13
6,251,684
+0.44(+2.15%)
Nov 17, 2008
20.86
21.81
20.19
20.69
5,237,536
-0.48(-2.27%)
Nov 14, 2008
20.82
22.39
20.79
21.17
6,670,886
+0.02(+0.09%)
Nov 13, 2008
19.87
21.23
18.52
21.15
7,045,555
+1.36(+6.88%)
Nov 12, 2008
19.82
20.43
19.61
19.79
4,988,102
-0.45(-2.24%)
Nov 11, 2008
21.22
21.47
19.80
20.24
4,654,994
-1.26(-5.87%)
Nov 10, 2008
21.67
22.09
21.11
21.51
4,660,304
+0.20(+0.94%)
Nov 07, 2008
21.21
21.87
20.87
21.31
4,028,950
+0.09(+0.43%)
Nov 06, 2008
21.53
21.89
20.76
21.21
7,825,151
-0.49(-2.26%)
Nov 05, 2008
22.20
23.46
21.45
21.70
7,877,041
-0.50(-2.25%)
Nov 04, 2008
24.05
24.10
21.73
22.20
10,990,064
-1.35(-5.74%)
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
.