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 29, 2010
27.55
27.88
27.06
27.09
4,993,423
-0.44(-1.61%)
Oct 28, 2010
27.58
27.81
27.29
27.54
3,069,448
+0.15(+0.56%)
Oct 27, 2010
27.70
27.93
27.31
27.39
4,280,206
-0.99(-3.49%)
Oct 25, 2010
28.64
28.85
28.33
28.37
3,250,907
+0.06(+0.22%)
Oct 22, 2010
28.48
28.64
28.20
28.31
3,197,037
-0.17(-0.61%)
Oct 21, 2010
28.47
28.58
28.14
28.48
2,798,535
+0.05(+0.19%)
Oct 20, 2010
28.21
28.69
28.17
28.43
3,718,769
+0.39(+1.39%)
Oct 19, 2010
28.61
28.72
27.88
28.04
4,388,691
-0.99(-3.41%)
Oct 18, 2010
28.76
29.04
28.53
29.03
3,833,358
+0.23(+0.79%)
Oct 15, 2010
28.91
29.09
28.62
28.80
4,235,029
+0.15(+0.51%)
Oct 14, 2010
28.69
29.41
28.49
28.66
3,882,670
-0.08(-0.28%)
Oct 13, 2010
28.35
29.01
28.13
28.74
4,316,221
+0.60(+2.13%)
Oct 12, 2010
27.90
28.26
27.70
28.14
2,472,393
+0.10(+0.36%)
Oct 11, 2010
27.84
28.21
27.78
28.04
2,462,331
+0.19(+0.68%)
Oct 08, 2010
27.85
28.17
27.58
27.85
2,650,795
+0.01(+0.03%)
Oct 07, 2010
27.65
28.02
27.57
27.84
4,755,923
+0.27(+0.99%)
Oct 06, 2010
28.10
28.36
27.38
27.57
3,506,265
-0.36(-1.28%)
Oct 05, 2010
27.90
28.23
27.70
27.93
3,536,026
+0.25(+0.90%)
Oct 04, 2010
28.21
28.33
27.60
27.68
2,608,174
-0.64(-2.24%)
Oct 01, 2010
28.31
28.76
27.94
28.31
3,288,083
-0.38(-1.31%)
Sep 30, 2010
28.68
28.89
28.38
28.69
7,383
+0.40(+1.42%)
Sep 29, 2010
28.17
28.32
27.87
28.28
417
-0.08(-0.29%)
Sep 28, 2010
28.11
28.40
27.94
28.37
3,827,652
+0.41(+1.46%)
Sep 27, 2010
28.03
28.24
27.96
27.96
3,743,150
-0.12(-0.42%)
Sep 24, 2010
28.08
28.17
27.94
28.07
4,934,534
+0.28(+1.01%)
Sep 23, 2010
27.79
28.11
27.58
27.79
5,689,413
-0.14(-0.49%)
Sep 22, 2010
28.04
28.18
27.84
27.93
6,023,513
-0.24(-0.87%)
Sep 21, 2010
27.68
28.53
27.65
28.17
5,648,076
+0.47(+1.70%)
Sep 20, 2010
27.12
27.81
27.06
27.70
3,993,972
+0.74(+2.76%)
Sep 17, 2010
26.96
27.77
26.82
26.96
7,091,621
-0.58(-2.11%)
Sep 15, 2010
27.56
27.68
27.09
27.54
4,694,931
-0.14(-0.49%)
Sep 14, 2010
27.49
27.86
27.35
27.68
3,875,888
+0.05(+0.20%)
Sep 13, 2010
27.38
27.85
27.36
27.62
5,830,083
+0.46(+1.70%)
Sep 10, 2010
26.81
27.30
26.53
27.16
4,005,799
+0.43(+1.60%)
Sep 09, 2010
26.68
27.03
26.58
26.73
4,607,895
+0.35(+1.34%)
Sep 08, 2010
25.91
26.39
25.91
26.38
1,102
+0.45(+1.75%)
Sep 07, 2010
25.99
26.17
25.73
25.92
1,499
-0.17(-0.66%)
Sep 03, 2010
26.00
26.24
25.93
26.10
4,090,569
+0.32(+1.23%)
Sep 02, 2010
25.45
25.78
25.11
25.78
219
+0.44(+1.75%)
Sep 01, 2010
24.55
25.35
24.43
25.33
5,132,550
+1.08(+4.45%)
Aug 31, 2010
24.22
24.68
23.97
24.25
39,116
-0.14(-0.56%)
Aug 30, 2010
24.79
24.94
24.38
24.39
2,595,834
-0.41(-1.65%)
Aug 27, 2010
24.72
24.84
24.03
24.80
2,788,234
+0.13(+0.51%)
Aug 26, 2010
24.67
24.83
24.29
24.67
881
+0.13(+0.52%)
Aug 25, 2010
24.07
24.70
24.00
24.55
4,000,635
+0.33(+1.35%)
Aug 24, 2010
24.38
24.52
24.05
24.22
1,726
-0.42(-1.69%)
Aug 23, 2010
24.71
24.97
24.60
24.64
3,079,869
+0.04(+0.15%)
Aug 20, 2010
24.58
24.83
24.48
24.60
3,322,708
-0.13(-0.51%)
Aug 19, 2010
25.60
25.61
24.71
24.73
624
-0.99(-3.85%)
Aug 18, 2010
25.45
25.95
25.18
25.72
4,169,083
+0.21(+0.82%)
Aug 17, 2010
25.50
25.72
25.23
25.51
2,667,016
+0.23(+0.90%)
Aug 16, 2010
25.23
25.40
25.00
25.28
2,666,121
-0.25(-1.00%)
Aug 13, 2010
25.53
25.64
25.23
25.53
2,759,119
+0.04(+0.14%)
Aug 12, 2010
25.48
25.79
25.29
25.50
3,732,226
-0.16(-0.64%)
Aug 11, 2010
26.64
26.64
25.31
25.66
8,012,893
-1.28(-4.75%)
Aug 10, 2010
26.93
26.94
26.57
26.94
2,755
-0.05(-0.17%)
Aug 09, 2010
27.32
27.58
26.98
26.99
4,202,079
-0.30(-1.10%)
Aug 06, 2010
27.29
27.40
26.37
27.29
7,310,327
+0.59(+2.21%)
Aug 05, 2010
26.11
26.70
25.97
26.70
4,311,152
+0.44(+1.66%)
Aug 04, 2010
25.83
26.34
25.77
26.26
871
+0.44(+1.72%)
Aug 03, 2010
25.82
26.41
25.67
25.82
7,624,525
-0.05(-0.18%)
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
.