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 28, 2011
34.15
34.40
33.81
33.88
5,501,555
-0.04(-0.11%)
Feb 25, 2011
34.52
34.80
33.80
33.92
6,774,293
-0.55(-1.58%)
Feb 24, 2011
33.59
34.54
33.52
34.46
5,066,394
+0.80(+2.38%)
Feb 23, 2011
33.84
34.21
33.35
33.66
5,270,034
-0.20(-0.59%)
Feb 22, 2011
34.31
34.75
33.83
33.86
4,199,975
-0.93(-2.66%)
Feb 18, 2011
34.84
35.11
34.62
34.79
3,015,911
-0.06(-0.18%)
Feb 17, 2011
34.34
34.93
34.10
34.85
3,269,866
+0.35(+1.00%)
Feb 16, 2011
33.91
34.69
33.70
34.51
4,078,919
+0.74(+2.21%)
Feb 15, 2011
33.91
34.11
33.36
33.76
6,360,672
-0.25(-0.72%)
Feb 14, 2011
34.11
34.20
33.67
34.01
4,805,035
-0.20(-0.58%)
Feb 11, 2011
33.93
34.50
33.84
34.21
3,800,978
+0.17(+0.51%)
Feb 10, 2011
33.75
34.08
33.58
34.03
2,976,704
+0.13(+0.38%)
Feb 09, 2011
34.20
34.41
33.84
33.91
3,839,641
-0.29(-0.85%)
Feb 08, 2011
33.63
34.62
33.48
34.20
6,603,567
+0.70(+2.09%)
Feb 07, 2011
34.42
34.58
33.33
33.50
6,402,533
-0.50(-1.47%)
Feb 04, 2011
34.30
34.62
32.64
34.00
15,667,842
+3.77(+12.47%)
Feb 03, 2011
30.35
30.56
29.56
30.23
6,635,651
-0.12(-0.39%)
Feb 02, 2011
30.53
30.63
30.27
30.35
1,955,153
-0.36(-1.18%)
Feb 01, 2011
30.13
30.75
30.11
30.71
2,144,806
+0.78(+2.61%)
Jan 31, 2011
30.10
30.30
29.83
29.93
3,733,775
-0.01(-0.03%)
Jan 28, 2011
30.95
30.98
29.92
29.94
3,025,007
-1.06(-3.43%)
Jan 27, 2011
30.44
31.14
30.26
31.00
3,316,164
+0.58(+1.91%)
Jan 26, 2011
30.45
30.75
30.25
30.42
3,744,956
-0.02(-0.06%)
Jan 25, 2011
29.82
30.58
29.80
30.44
2,470,064
+0.42(+1.39%)
Jan 24, 2011
30.08
30.45
29.90
30.02
2,273,343
-0.22(-0.72%)
Jan 21, 2011
30.16
30.40
30.08
30.24
2,713,716
+0.24(+0.79%)
Jan 20, 2011
30.14
30.20
29.75
30.00
3,228,920
-0.15(-0.51%)
Jan 19, 2011
30.96
30.96
30.01
30.15
4,345,042
-0.88(-2.84%)
Jan 18, 2011
30.65
31.05
30.59
31.04
3,478,604
+0.25(+0.80%)
Jan 14, 2011
29.75
30.85
29.66
30.79
4,209,987
+0.99(+3.32%)
Jan 13, 2011
29.74
29.84
29.49
29.80
2,167,341
-0.01(-0.03%)
Jan 12, 2011
29.89
29.92
29.52
29.81
2,358,472
+0.10(+0.34%)
Jan 11, 2011
29.36
29.72
29.26
29.71
2,740,102
+0.44(+1.49%)
Jan 10, 2011
29.16
29.49
29.11
29.27
2,674,140
+0.05(+0.19%)
Jan 07, 2011
29.25
29.52
28.98
29.22
2,828,675
+0.06(+0.22%)
Jan 06, 2011
28.62
29.46
28.62
29.16
6,211,094
+0.54(+1.87%)
Jan 05, 2011
28.25
28.71
28.24
28.62
7,621,420
+0.27(+0.96%)
Jan 04, 2011
28.26
28.41
28.12
28.35
5,138,142
+0.15(+0.52%)
Jan 03, 2011
27.87
28.29
27.80
28.20
2,250,941
+0.48(+1.74%)
Dec 31, 2010
27.63
27.90
27.58
27.72
1,573,253
+0.08(+0.30%)
Dec 30, 2010
27.69
27.78
27.57
27.64
1,036,027
-0.05(-0.16%)
Dec 29, 2010
27.63
27.78
27.58
27.68
1,476,015
+0.05(+0.20%)
Dec 28, 2010
27.95
27.96
27.58
27.63
1,144,453
-0.30(-1.07%)
Dec 27, 2010
27.90
28.04
27.80
27.93
1,133,645
-0.12(-0.42%)
Dec 23, 2010
27.86
28.25
27.81
28.05
2,796,845
+0.13(+0.46%)
Dec 22, 2010
27.44
27.96
27.37
27.92
3,035,895
+0.49(+1.79%)
Dec 21, 2010
27.57
28.08
27.38
27.43
4,327,279
-0.10(-0.36%)
Dec 20, 2010
27.69
27.71
27.35
27.53
2,758,045
-0.06(-0.23%)
Dec 17, 2010
27.45
27.66
27.20
27.59
7,367,463
+0.14(+0.50%)
Dec 16, 2010
27.66
27.81
27.44
27.46
5,139,639
-0.15(-0.53%)
Dec 15, 2010
27.89
28.21
27.58
27.60
6,180,978
-0.34(-1.20%)
Dec 14, 2010
28.06
28.32
27.90
27.94
3,630,754
-0.16(-0.56%)
Dec 13, 2010
27.87
28.50
27.79
28.09
7,635,466
+0.28(+1.02%)
Dec 10, 2010
27.57
27.83
27.54
27.81
7,175,292
+0.29(+1.06%)
Dec 09, 2010
27.37
27.61
27.07
27.52
7,608,136
+0.28(+1.03%)
Dec 08, 2010
27.49
27.57
27.24
27.24
3,805,576
-0.17(-0.63%)
Dec 07, 2010
27.69
27.75
27.41
27.41
3,798,245
-0.12(-0.43%)
Dec 06, 2010
27.77
27.87
27.52
27.53
3,146,674
-0.29(-1.04%)
Dec 03, 2010
27.67
27.92
27.45
27.82
5,316,553
+0.11(+0.39%)
Dec 02, 2010
27.11
27.81
27.11
27.71
5,898,784
+0.51(+1.87%)
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
.