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 (%)
Nov 30, 2011
37.71
38.46
37.09
38.44
5,580,312
+1.74(+4.73%)
Nov 29, 2011
36.14
36.80
36.12
36.70
4,104,317
+0.79(+2.20%)
Nov 28, 2011
35.34
36.06
35.29
35.91
3,177,853
+1.08(+3.11%)
Nov 25, 2011
34.93
35.44
34.81
34.83
1,413,533
-0.23(-0.66%)
Nov 23, 2011
35.69
35.71
34.91
35.06
3,529,369
-0.94(-2.60%)
Nov 22, 2011
36.16
36.44
35.68
36.00
3,559,581
-0.26(-0.71%)
Nov 21, 2011
35.81
36.48
35.72
36.25
3,981,936
-0.23(-0.63%)
Nov 18, 2011
36.64
36.69
36.20
36.48
3,409,812
+0.21(+0.58%)
Nov 17, 2011
36.42
36.69
36.04
36.27
4,381,327
-0.25(-0.68%)
Nov 16, 2011
37.77
37.77
36.47
36.52
4,923,611
-1.70(-4.45%)
Nov 15, 2011
38.15
38.34
37.59
38.22
3,813,507
-0.09(-0.24%)
Nov 14, 2011
37.73
38.64
37.73
38.31
3,853,310
+0.29(+0.77%)
Nov 11, 2011
37.25
38.24
37.22
38.02
3,854,402
+1.04(+2.81%)
Nov 10, 2011
36.67
37.07
36.22
36.98
3,249,075
+0.72(+1.98%)
Nov 09, 2011
36.61
36.66
36.05
36.26
4,110,042
-1.02(-2.74%)
Nov 08, 2011
36.91
37.40
36.39
37.28
3,354,598
+0.48(+1.30%)
Nov 07, 2011
36.64
36.83
36.03
36.80
2,896,076
+0.36(+0.98%)
Nov 04, 2011
36.13
36.51
35.77
36.45
3,362,530
+0.05(+0.13%)
Nov 03, 2011
36.82
36.87
36.01
36.40
4,746,644
-0.03(-0.08%)
Nov 02, 2011
36.81
36.86
36.27
36.43
3,916,022
+0.28(+0.76%)
Nov 01, 2011
35.45
36.55
35.45
36.15
5,517,650
-0.40(-1.08%)
Oct 31, 2011
37.43
37.63
36.53
36.55
6,814,320
-0.80(-2.14%)
Oct 28, 2011
37.47
37.55
36.91
37.35
5,119,192
-0.18(-0.49%)
Oct 27, 2011
37.02
37.75
36.21
37.53
6,083,385
+1.77(+4.96%)
Oct 26, 2011
35.74
36.32
35.31
35.76
4,428,695
+0.54(+1.54%)
Oct 25, 2011
35.41
36.03
35.03
35.21
3,522,376
-0.28(-0.80%)
Oct 24, 2011
35.39
35.93
34.98
35.50
5,042,809
+0.46(+1.31%)
Oct 21, 2011
34.78
35.11
34.52
35.04
3,702,363
+0.72(+2.09%)
Oct 20, 2011
34.01
34.41
33.46
34.32
3,837,368
+0.43(+1.27%)
Oct 19, 2011
34.14
35.03
33.73
33.89
4,310,285
-0.21(-0.62%)
Oct 18, 2011
33.77
34.41
32.39
34.10
8,786,201
-0.36(-1.04%)
Oct 17, 2011
34.46
34.85
34.36
34.46
4,309,153
-0.34(-0.98%)
Oct 14, 2011
34.47
34.82
34.38
34.80
4,331,360
+0.78(+2.30%)
Oct 13, 2011
34.32
34.48
33.69
34.02
4,259,101
-0.42(-1.23%)
Oct 12, 2011
34.01
34.85
33.92
34.44
4,498,482
+0.82(+2.43%)
Oct 11, 2011
33.43
33.82
33.31
33.62
2,469,113
-0.10(-0.30%)
Oct 10, 2011
33.14
33.73
32.79
33.73
4,104,898
+1.25(+3.86%)
Oct 07, 2011
32.76
32.82
31.72
32.47
8,144,311
-0.03(-0.08%)
Oct 06, 2011
32.11
32.54
32.00
32.50
6,235,826
+0.22(+0.68%)
Oct 05, 2011
32.62
32.76
31.91
32.28
6,244,183
-0.28(-0.87%)
Oct 04, 2011
31.08
32.63
30.60
32.56
8,041,094
+1.14(+3.61%)
Oct 03, 2011
32.87
33.30
31.41
31.43
7,401,962
-1.84(-5.53%)
Sep 30, 2011
33.66
34.10
33.17
33.27
5,541,580
-0.81(-2.36%)
Sep 29, 2011
34.99
35.11
33.26
34.07
7,275,023
-0.35(-1.01%)
Sep 28, 2011
35.85
35.95
34.36
34.42
5,549,968
-1.40(-3.91%)
Sep 27, 2011
36.72
36.82
35.65
35.82
6,945,914
-0.29(-0.81%)
Sep 26, 2011
35.83
36.14
35.00
36.11
5,312,637
+0.73(+2.07%)
Sep 23, 2011
34.53
35.56
34.20
35.38
6,401,811
+0.69(+1.98%)
Sep 22, 2011
34.42
35.19
34.15
34.70
7,013,180
-0.84(-2.37%)
Sep 21, 2011
36.90
37.14
35.51
35.54
5,290,292
-1.55(-4.17%)
Sep 20, 2011
37.73
38.31
36.76
37.08
6,313,626
-0.54(-1.44%)
Sep 19, 2011
37.20
37.84
37.08
37.62
3,670,744
-0.39(-1.04%)
Sep 16, 2011
38.03
38.27
37.38
38.02
5,449,587
+0.23(+0.61%)
Sep 15, 2011
37.27
37.93
36.60
37.79
5,513,042
+0.93(+2.53%)
Sep 14, 2011
37.13
37.43
36.20
36.86
9,323,520
-0.25(-0.67%)
Sep 13, 2011
35.94
37.25
35.78
37.10
9,254,194
+1.91(+5.44%)
Sep 12, 2011
34.32
35.51
34.21
35.19
5,070,159
+0.40(+1.16%)
Sep 09, 2011
35.48
35.72
34.58
34.79
5,726,521
-1.09(-3.04%)
Sep 08, 2011
36.21
37.03
35.83
35.88
5,060,340
-0.70(-1.90%)
Sep 07, 2011
35.80
36.85
35.66
36.57
4,600,219
+1.33(+3.77%)
Sep 06, 2011
34.31
35.35
34.15
35.24
4,873,578
-0.36(-1.00%)
Sep 02, 2011
35.74
36.42
35.51
35.60
3,746,523
-0.91(-2.48%)
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
.