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 (%)
Feb 26, 2010
27.24
27.67
27.00
27.21
5,516,956
+0.02(+0.07%)
Feb 25, 2010
26.55
27.23
26.28
27.19
7,992,824
+0.37(+1.39%)
Feb 24, 2010
26.36
26.85
26.09
26.82
5,224,940
+0.53(+2.00%)
Feb 23, 2010
26.44
26.54
25.94
26.30
5,472,025
-0.34(-1.26%)
Feb 22, 2010
26.02
27.14
25.95
26.63
9,669,870
+0.38(+1.45%)
Feb 19, 2010
26.70
26.90
26.19
26.25
5,908,412
-0.73(-2.72%)
Feb 18, 2010
26.46
27.13
26.45
26.99
5,249,591
+0.12(+0.44%)
Feb 17, 2010
26.19
27.22
26.16
26.87
8,287,560
+0.78(+2.99%)
Feb 16, 2010
26.21
26.31
25.53
26.09
5,661,823
+0.11(+0.42%)
Feb 12, 2010
25.91
25.98
25.98
25.98
6,101,662
-0.20(-0.76%)
Feb 11, 2010
26.00
26.22
25.68
26.18
4,314,941
+0.18(+0.70%)
Feb 10, 2010
26.16
26.38
25.35
26.00
9,615,547
-0.29(-1.10%)
Feb 09, 2010
26.83
26.95
25.41
26.29
10,977,888
-0.53(-1.96%)
Feb 08, 2010
27.30
27.52
26.47
26.81
5,945,815
-0.05(-0.20%)
Feb 05, 2010
26.11
27.57
26.09
26.87
14,052,854
+0.34(+1.30%)
Feb 04, 2010
27.32
27.43
26.47
26.52
6,731,676
-1.00(-3.63%)
Feb 03, 2010
27.33
27.66
26.80
27.52
6,110,964
+0.05(+0.17%)
Feb 02, 2010
26.96
27.57
26.77
27.48
5,831,477
+0.72(+2.68%)
Feb 01, 2010
27.30
27.58
26.54
26.76
7,854,943
-0.44(-1.60%)
Jan 29, 2010
27.71
27.71
27.03
27.19
6,484,086
-0.35(-1.28%)
Jan 28, 2010
27.61
28.17
27.31
27.55
7,301,680
-0.06(-0.23%)
Jan 27, 2010
27.48
28.20
27.28
27.61
6,893,199
-0.06(-0.23%)
Jan 26, 2010
27.98
27.98
27.38
27.68
8,350,213
-0.43(-1.52%)
Jan 25, 2010
28.79
28.85
27.99
28.10
5,985,976
-0.30(-1.05%)
Jan 22, 2010
28.75
29.32
28.28
28.40
7,714,458
-0.53(-1.82%)
Jan 21, 2010
29.56
29.74
28.63
28.93
8,637,630
-0.54(-1.85%)
Jan 20, 2010
30.03
30.53
29.11
29.47
12,130,055
-0.16(-0.55%)
Jan 19, 2010
29.31
30.17
29.22
29.64
14,375,079
+1.18(+4.15%)
Jan 15, 2010
28.36
28.46
28.46
28.46
10,793,130
-0.05(-0.16%)
Jan 14, 2010
27.61
28.53
27.59
28.50
7,306,969
+0.60(+2.15%)
Jan 13, 2010
27.68
28.21
26.88
27.90
11,534,393
+0.13(+0.46%)
Jan 12, 2010
29.61
29.73
27.50
27.78
21,536,638
-1.93(-6.51%)
Jan 11, 2010
29.74
30.13
29.58
29.71
4,049,063
+0.04(+0.12%)
Jan 08, 2010
30.25
30.28
29.53
29.67
5,759,910
-0.66(-2.18%)
Jan 07, 2010
28.95
30.44
28.81
30.33
6,812,517
+0.93(+3.18%)
Jan 06, 2010
29.49
29.72
29.26
29.40
4,742,197
-0.12(-0.40%)
Jan 05, 2010
29.89
30.03
29.27
29.52
5,040,313
-0.43(-1.42%)
Jan 04, 2010
29.09
30.02
28.92
29.94
6,250,087
+1.18(+4.10%)
Dec 31, 2009
29.15
28.76
28.76
28.76
2,762,973
-0.41(-1.40%)
Dec 30, 2009
29.41
29.72
28.98
29.17
6,883,394
-0.64(-2.16%)
Dec 29, 2009
30.27
30.56
29.65
29.82
4,165,900
-0.53(-1.73%)
Dec 28, 2009
30.74
30.87
30.13
30.34
2,645,448
-0.31(-1.01%)
Dec 24, 2009
30.95
31.03
30.27
30.65
2,392,761
+0.02(+0.06%)
Dec 23, 2009
30.95
31.16
30.57
30.63
4,295,703
-0.15(-0.50%)
Dec 22, 2009
30.92
31.25
30.75
30.79
5,086,509
-0.34(-1.08%)
Dec 21, 2009
29.62
31.68
29.62
31.12
12,270,898
+1.62(+5.51%)
Dec 18, 2009
29.90
29.94
29.36
29.50
7,511,627
-0.24(-0.79%)
Dec 17, 2009
30.45
30.45
29.19
29.74
8,650,886
-0.65(-2.15%)
Dec 16, 2009
30.43
31.02
30.10
30.39
7,679,296
+0.22(+0.72%)
Dec 15, 2009
29.15
30.30
29.15
30.17
7,544,594
+0.77(+2.62%)
Dec 14, 2009
29.55
29.69
29.32
29.40
7,574,877
+0.58(+2.02%)
Dec 11, 2009
28.72
29.54
28.72
28.82
6,512,200
-0.25(-0.87%)
Dec 10, 2009
27.76
29.21
27.76
29.07
10,916,570
+0.99(+3.52%)
Dec 09, 2009
28.06
28.37
27.40
28.08
8,375,586
+0.44(+1.58%)
Dec 08, 2009
26.89
27.92
26.78
27.65
7,606,056
+0.53(+1.94%)
Dec 07, 2009
26.31
27.60
26.18
27.12
6,931,491
+0.83(+3.14%)
Dec 04, 2009
26.31
27.06
26.10
26.30
6,893,813
+0.30(+1.15%)
Dec 03, 2009
27.04
27.20
25.94
26.00
4,947,738
-1.01(-3.73%)
Dec 02, 2009
27.12
27.14
26.71
27.00
3,970,658
-0.05(-0.20%)
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
.