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 29, 2012
43.13
43.42
42.80
43.15
4,494,392
+0.11(+0.26%)
Feb 28, 2012
43.11
43.26
42.88
43.04
2,780,419
-0.09(-0.21%)
Feb 27, 2012
42.95
43.60
42.80
43.13
3,995,307
-0.14(-0.32%)
Feb 24, 2012
43.08
43.45
43.08
43.27
3,322,823
+0.18(+0.43%)
Feb 23, 2012
43.54
43.76
43.04
43.09
3,230,521
-0.42(-0.95%)
Feb 22, 2012
43.35
43.67
43.12
43.50
3,413,050
+0.25(+0.58%)
Feb 21, 2012
43.62
43.83
43.07
43.25
3,967,376
-0.19(-0.45%)
Feb 17, 2012
43.80
43.93
43.44
43.45
3,596,193
-0.08(-0.19%)
Feb 16, 2012
43.53
43.68
43.33
43.53
3,198,625
-0.01(-0.02%)
Feb 15, 2012
43.83
44.03
43.46
43.54
4,456,245
-0.08(-0.19%)
Feb 14, 2012
42.69
43.63
42.52
43.62
6,475,720
+0.93(+2.18%)
Feb 13, 2012
42.43
42.91
42.34
42.69
3,555,545
+0.52(+1.23%)
Feb 10, 2012
41.77
42.40
41.53
42.17
4,076,105
-0.09(-0.22%)
Feb 09, 2012
41.66
42.39
41.66
42.27
4,628,150
+0.61(+1.46%)
Feb 08, 2012
41.01
41.80
40.97
41.66
4,611,306
+0.40(+0.96%)
Feb 07, 2012
40.37
41.34
40.24
41.26
4,115,882
+0.89(+2.21%)
Feb 06, 2012
40.70
40.72
39.94
40.37
5,250,217
-0.34(-0.83%)
Feb 03, 2012
41.30
41.30
40.05
40.71
6,396,092
-0.63(-1.52%)
Feb 02, 2012
41.84
42.09
41.16
41.33
3,580,506
-0.26(-0.62%)
Feb 01, 2012
39.60
42.22
39.01
41.59
6,877,896
+1.26(+3.14%)
Jan 31, 2012
40.68
41.53
40.17
40.33
5,081,718
-0.30(-0.73%)
Jan 30, 2012
39.85
40.69
39.54
40.62
5,583,295
+0.54(+1.36%)
Jan 27, 2012
38.99
40.24
38.99
40.08
4,434,553
+0.76(+1.92%)
Jan 26, 2012
39.54
39.54
38.71
39.32
4,358,866
-0.02(-0.05%)
Jan 25, 2012
38.74
39.60
37.88
39.34
6,849,562
-0.13(-0.33%)
Jan 24, 2012
40.11
40.25
39.26
39.47
4,758,689
-0.75(-1.86%)
Jan 23, 2012
40.40
40.80
40.05
40.22
2,518,776
-0.15(-0.37%)
Jan 20, 2012
40.73
40.94
40.12
40.36
3,449,292
-0.36(-0.88%)
Jan 19, 2012
40.66
41.05
40.31
40.72
4,736,865
-0.72(-1.74%)
Jan 18, 2012
41.08
41.50
40.67
41.44
2,813,066
+0.31(+0.76%)
Jan 17, 2012
40.83
41.40
40.68
41.13
3,268,429
+0.80(+1.99%)
Jan 13, 2012
40.30
40.38
39.96
40.33
2,238,956
-0.21(-0.52%)
Jan 12, 2012
40.82
40.86
40.09
40.54
2,614,208
-0.24(-0.59%)
Jan 11, 2012
40.65
40.96
40.42
40.78
2,095,627
+0.04(+0.10%)
Jan 10, 2012
40.88
41.08
40.54
40.74
3,492,608
+0.17(+0.41%)
Jan 09, 2012
40.64
40.86
40.17
40.57
3,321,134
+0.06(+0.16%)
Jan 06, 2012
40.04
41.12
39.99
40.51
3,762,110
+0.40(+1.01%)
Jan 05, 2012
39.53
40.28
39.36
40.10
3,333,147
+0.40(+1.00%)
Jan 04, 2012
38.88
39.74
38.85
39.71
6,075,635
+0.93(+2.39%)
Dec 30, 2011
39.48
39.54
38.71
38.78
3,147,953
-0.76(-1.93%)
Dec 29, 2011
39.30
39.91
39.30
39.54
1,858,380
+0.27(+0.68%)
Dec 28, 2011
40.21
40.25
39.19
39.28
2,748,214
-0.92(-2.29%)
Dec 27, 2011
39.87
40.34
39.85
40.20
2,711,988
+0.30(+0.76%)
Dec 23, 2011
39.07
40.03
39.05
39.89
3,555,588
+1.23(+3.19%)
Dec 21, 2011
38.43
38.72
37.80
38.66
4,472,665
+0.38(+0.98%)
Dec 20, 2011
37.61
38.42
37.43
38.28
5,599,653
+1.37(+3.71%)
Dec 19, 2011
37.20
37.57
36.80
36.91
3,198,599
-0.21(-0.57%)
Dec 16, 2011
37.40
37.69
36.95
37.13
5,291,951
+0.31(+0.85%)
Dec 15, 2011
37.20
37.34
36.16
36.81
5,794,195
+0.71(+1.96%)
Dec 14, 2011
36.48
36.89
36.10
36.11
4,258,836
-0.30(-0.83%)
Dec 13, 2011
37.04
37.43
36.31
36.41
3,072,049
-0.38(-1.02%)
Dec 12, 2011
37.31
37.52
36.59
36.79
2,704,015
-0.82(-2.18%)
Dec 09, 2011
37.14
37.71
37.07
37.60
2,803,187
+0.61(+1.64%)
Dec 08, 2011
38.15
38.20
36.88
37.00
3,234,733
-1.34(-3.50%)
Dec 07, 2011
37.96
38.58
37.48
38.34
4,857,089
+0.33(+0.87%)
Dec 06, 2011
37.57
38.27
37.54
38.01
3,461,296
+0.46(+1.22%)
Dec 05, 2011
38.25
38.42
37.43
37.55
3,823,331
-0.15(-0.39%)
Dec 02, 2011
38.61
38.61
37.48
37.70
3,583,773
-0.62(-1.61%)
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
.