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 (%)
Oct 30, 2009
24.06
24.42
23.57
23.62
6,506,020
-0.56(-2.33%)
Oct 29, 2009
23.79
24.82
23.64
24.18
16,284,539
+1.21(+5.25%)
Oct 28, 2009
23.65
23.65
22.89
22.98
7,622,523
-0.78(-3.28%)
Oct 27, 2009
22.92
24.12
22.82
23.76
9,147,538
+0.83(+3.60%)
Oct 26, 2009
23.71
23.86
22.75
22.93
8,503,162
-0.73(-3.07%)
Oct 23, 2009
23.63
23.73
23.53
23.66
7,868,600
+0.41(+1.76%)
Oct 22, 2009
23.08
23.46
22.97
23.25
5,646,721
+0.27(+1.18%)
Oct 21, 2009
23.73
24.18
22.94
22.98
7,335,773
-0.25(-1.09%)
Oct 20, 2009
23.23
23.28
23.17
23.23
8,320,410
+0.32(+1.39%)
Oct 19, 2009
22.89
23.20
22.63
22.91
7,493,625
+0.03(+0.12%)
Oct 16, 2009
23.32
23.47
22.86
22.88
6,396,328
-0.45(-1.94%)
Oct 15, 2009
23.66
23.66
23.06
23.34
8,151,579
-0.28(-1.19%)
Oct 14, 2009
23.52
23.81
23.27
23.62
7,521,171
+0.44(+1.92%)
Oct 13, 2009
23.94
24.03
23.00
23.17
10,274,502
-0.80(-3.33%)
Oct 12, 2009
23.88
24.17
23.71
23.97
6,639,009
+0.42(+1.77%)
Oct 09, 2009
23.51
24.03
23.47
23.56
10,679,836
+0.09(+0.39%)
Oct 08, 2009
23.68
23.94
23.17
23.47
13,745,542
-1.09(-4.43%)
Oct 07, 2009
24.06
24.75
23.96
24.55
8,805,314
+0.73(+3.05%)
Oct 06, 2009
24.35
24.35
23.79
23.83
13,229,110
-0.33(-1.35%)
Oct 05, 2009
24.54
24.55
24.02
24.15
6,564,897
-0.10(-0.41%)
Oct 02, 2009
24.80
24.95
24.05
24.25
6,874,063
-0.77(-3.08%)
Oct 01, 2009
25.20
25.75
24.99
25.03
7,002,133
-0.23(-0.90%)
Sep 30, 2009
25.53
25.85
24.81
25.25
11,298,967
-0.38(-1.49%)
Sep 29, 2009
26.60
26.67
25.29
25.63
19,115,726
-0.85(-3.22%)
Sep 28, 2009
26.41
26.77
26.21
26.49
7,270,990
+0.23(+0.86%)
Sep 25, 2009
26.33
26.78
26.11
26.26
8,315,380
-0.18(-0.69%)
Sep 24, 2009
27.27
27.31
26.02
26.44
13,460,089
-0.69(-2.54%)
Sep 23, 2009
28.07
28.16
27.13
27.13
13,167,386
-0.87(-3.11%)
Sep 22, 2009
28.22
28.31
27.59
28.00
5,881,065
-0.13(-0.45%)
Sep 21, 2009
27.67
28.21
27.59
28.13
4,335,825
+0.18(+0.65%)
Sep 18, 2009
28.14
28.53
27.83
27.95
6,710,322
-0.21(-0.74%)
Sep 17, 2009
28.19
28.49
27.90
28.16
6,345,430
+0.39(+1.41%)
Sep 16, 2009
27.96
28.32
27.17
27.77
7,964,174
+0.57(+2.10%)
Sep 15, 2009
28.31
28.31
27.15
27.19
7,888,177
-0.52(-1.87%)
Sep 14, 2009
27.29
27.78
27.28
27.71
5,730,174
+0.15(+0.56%)
Sep 11, 2009
27.19
27.66
27.10
27.56
6,682,743
+0.47(+1.74%)
Sep 10, 2009
26.59
27.21
26.38
27.09
7,931,465
+0.54(+2.05%)
Sep 09, 2009
26.21
26.70
25.96
26.54
6,957,830
+0.36(+1.39%)
Sep 08, 2009
26.70
26.76
25.68
26.18
8,767,133
-0.48(-1.80%)
Sep 04, 2009
26.36
26.80
26.36
26.66
3,827,668
+0.23(+0.86%)
Sep 03, 2009
26.21
26.54
25.71
26.43
6,658,231
+0.41(+1.57%)
Sep 02, 2009
25.37
26.54
25.33
26.02
7,411,950
+0.74(+2.94%)
Sep 01, 2009
25.33
26.00
24.98
25.28
7,407,175
-0.58(-2.25%)
Aug 31, 2009
26.31
27.05
25.74
25.86
6,158,762
-0.54(-2.06%)
Aug 28, 2009
26.96
27.00
26.09
26.41
5,440,713
-0.32(-1.19%)
Aug 27, 2009
26.82
26.99
26.49
26.72
5,790,183
+0.08(+0.31%)
Aug 26, 2009
27.07
27.25
26.39
26.64
7,214,285
-0.37(-1.38%)
Aug 25, 2009
27.27
27.60
26.88
27.01
9,155,397
-0.13(-0.47%)
Aug 24, 2009
26.82
27.41
26.82
27.14
6,527,946
+0.26(+0.98%)
Aug 21, 2009
27.12
27.53
26.66
26.88
6,692,170
-0.05(-0.17%)
Aug 20, 2009
26.31
27.27
26.31
26.92
4,714,577
+0.35(+1.33%)
Aug 19, 2009
26.37
26.68
26.17
26.57
6,691,293
-0.27(-1.01%)
Aug 18, 2009
26.92
26.97
26.28
26.84
5,775,229
+0.04(+0.14%)
Aug 17, 2009
25.45
27.54
25.45
26.80
13,029,011
+1.14(+4.45%)
Aug 14, 2009
25.63
25.84
25.05
25.66
5,155,656
+0.13(+0.50%)
Aug 13, 2009
25.14
25.72
24.83
25.53
5,444,672
+0.37(+1.48%)
Aug 12, 2009
24.69
25.49
24.63
25.16
6,155,637
+0.34(+1.39%)
Aug 11, 2009
24.81
25.35
24.47
24.82
5,345,814
+0.01(+0.04%)
Aug 10, 2009
24.64
24.90
24.28
24.81
4,135,323
+0.14(+0.55%)
Aug 07, 2009
24.69
25.12
24.56
24.67
4,766,914
+0.23(+0.93%)
Aug 06, 2009
24.21
24.55
23.74
24.45
6,877,832
+0.51(+2.12%)
Aug 05, 2009
24.24
24.40
23.87
23.94
5,905,040
-0.12(-0.49%)
Aug 04, 2009
23.66
24.64
23.66
24.05
7,167,282
-0.26(-1.08%)
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
.