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, 2012
39.97
40.56
39.86
40.35
5,563,275
+0.42(+1.05%)
Nov 29, 2012
39.68
40.15
39.64
39.93
4,601,186
+0.39(+0.99%)
Nov 28, 2012
39.47
39.87
39.35
39.54
3,919,348
-0.32(-0.80%)
Nov 27, 2012
39.89
40.40
39.74
39.86
5,467,933
-0.11(-0.28%)
Nov 26, 2012
39.98
40.09
39.51
39.97
4,000,746
-0.20(-0.49%)
Nov 23, 2012
39.41
40.19
39.26
40.17
1,777,764
+0.78(+1.97%)
Nov 21, 2012
39.06
39.69
38.79
39.39
2,897,834
+0.29(+0.74%)
Nov 20, 2012
39.00
39.23
38.70
39.10
3,285,429
+0.13(+0.34%)
Nov 19, 2012
38.33
38.99
38.29
38.97
2,865,076
+0.94(+2.48%)
Nov 16, 2012
38.11
38.29
37.67
38.03
2,979,441
-0.07(-0.20%)
Nov 15, 2012
38.12
38.49
37.91
38.10
3,462,048
-0.01(-0.02%)
Nov 14, 2012
38.78
38.92
37.90
38.11
5,866,016
-0.64(-1.66%)
Nov 13, 2012
39.02
39.58
38.76
38.76
3,102,389
-0.40(-1.03%)
Nov 12, 2012
39.43
39.54
39.14
39.16
2,530,548
-0.20(-0.50%)
Nov 09, 2012
39.54
40.21
39.27
39.35
4,729,190
-0.20(-0.50%)
Nov 08, 2012
39.99
40.82
39.47
39.55
5,429,653
-0.34(-0.84%)
Nov 07, 2012
40.24
40.64
39.56
39.89
10,424,253
-1.75(-4.20%)
Nov 06, 2012
41.30
41.66
40.71
41.63
4,681,645
+0.25(+0.61%)
Nov 05, 2012
41.18
41.47
40.51
41.38
5,758,107
+0.27(+0.66%)
Nov 02, 2012
41.59
41.69
40.80
41.11
7,868,097
-0.46(-1.10%)
Nov 01, 2012
40.75
41.62
40.75
41.57
7,528,681
+0.75(+1.83%)
Oct 31, 2012
41.35
41.61
40.37
40.82
5,657,373
-0.38(-0.93%)
Oct 26, 2012
41.30
41.20
41.20
41.20
3,375,803
-0.31(-0.74%)
Oct 25, 2012
42.02
42.04
41.24
41.51
5,373,414
+0.45(+1.09%)
Oct 24, 2012
41.03
41.37
40.79
41.06
5,193,795
+0.27(+0.66%)
Oct 23, 2012
40.95
41.10
40.42
40.79
4,963,872
+0.11(+0.28%)
Oct 19, 2012
41.17
41.26
40.52
40.68
3,980,023
-0.71(-1.72%)
Oct 18, 2012
40.48
41.57
40.32
41.39
5,573,009
+0.72(+1.77%)
Oct 17, 2012
41.29
41.34
40.33
40.67
5,300,244
-0.37(-0.91%)
Oct 16, 2012
40.74
41.33
40.46
41.04
5,842,447
+0.01(+0.02%)
Oct 15, 2012
40.48
41.07
40.43
41.04
6,516,311
+0.63(+1.55%)
Oct 12, 2012
40.57
41.08
40.21
40.41
6,261,580
-0.04(-0.09%)
Oct 11, 2012
39.45
40.53
39.37
40.45
7,767,311
+1.31(+3.34%)
Oct 10, 2012
39.34
39.51
39.08
39.14
5,380,000
-0.29(-0.73%)
Oct 09, 2012
39.17
39.62
39.09
39.43
7,251,920
+0.28(+0.70%)
Oct 08, 2012
38.86
39.39
38.52
39.15
5,215,836
+0.39(+1.01%)
Oct 05, 2012
39.24
39.26
38.63
38.76
4,144,355
-0.40(-1.02%)
Oct 04, 2012
38.70
39.72
38.69
39.16
7,875,585
+0.64(+1.67%)
Oct 03, 2012
37.94
38.64
37.94
38.52
6,399,656
+0.65(+1.72%)
Oct 02, 2012
37.18
37.88
37.11
37.87
4,990,142
+0.83(+2.24%)
Oct 01, 2012
37.05
37.22
36.75
37.04
3,651,436
+0.20(+0.53%)
Sep 28, 2012
36.77
36.98
36.59
36.85
4,307,932
-0.11(-0.30%)
Sep 27, 2012
36.67
36.99
36.41
36.96
3,972,197
+0.39(+1.07%)
Sep 26, 2012
36.94
37.31
36.34
36.57
5,002,367
-0.56(-1.50%)
Sep 25, 2012
37.50
38.09
36.98
37.12
9,153,783
-0.36(-0.97%)
Sep 24, 2012
36.82
37.73
36.59
37.49
6,022,770
+0.64(+1.74%)
Sep 21, 2012
36.72
36.96
36.42
36.85
5,223,249
+0.18(+0.48%)
Sep 20, 2012
36.69
36.77
36.18
36.67
2,902,600
-0.02(-0.05%)
Sep 19, 2012
36.71
36.77
36.51
36.69
5,236,808
-0.04(-0.10%)
Sep 18, 2012
36.31
36.73
36.25
36.72
4,512,221
+0.32(+0.87%)
Sep 17, 2012
36.26
36.47
35.76
36.41
4,864,429
+0.08(+0.23%)
Sep 14, 2012
35.47
36.32
35.42
36.32
6,324,157
+0.81(+2.28%)
Sep 13, 2012
34.68
35.64
34.52
35.51
7,378,206
+0.76(+2.20%)
Sep 12, 2012
35.15
35.57
34.69
34.75
4,477,215
-0.50(-1.43%)
Sep 11, 2012
35.57
35.81
35.20
35.25
5,005,775
-0.29(-0.81%)
Sep 10, 2012
35.98
36.32
35.54
35.54
4,240,389
-0.74(-2.05%)
Sep 07, 2012
35.78
36.52
35.77
36.29
3,878,507
+0.59(+1.64%)
Sep 06, 2012
35.60
35.97
35.58
35.70
3,616,555
+0.19(+0.52%)
Sep 05, 2012
35.65
35.83
35.43
35.51
3,833,067
+0.02(+0.05%)
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
.