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 (%)
Mar 30, 2012
45.77
47.19
45.68
46.29
8,685,776
+0.55(+1.21%)
Mar 29, 2012
42.69
46.05
42.66
45.74
13,747,776
+2.81(+6.54%)
Mar 28, 2012
43.48
43.91
42.59
42.93
5,141,865
-0.44(-1.02%)
Mar 27, 2012
43.46
43.60
42.52
43.37
4,900,728
+0.00(+0.00%)
Mar 26, 2012
42.23
43.47
42.21
43.37
4,076,119
+1.29(+3.07%)
Mar 23, 2012
42.27
42.61
41.85
42.08
5,533,372
-0.83(-1.94%)
Mar 22, 2012
42.67
43.01
42.60
42.91
3,715,989
-0.02(-0.04%)
Mar 21, 2012
42.74
43.12
42.48
42.93
4,314,451
+0.20(+0.48%)
Mar 20, 2012
42.88
43.08
42.33
42.73
2,941,760
-0.40(-0.92%)
Mar 19, 2012
42.90
43.35
42.84
43.12
2,309,389
+0.21(+0.49%)
Mar 16, 2012
42.58
42.99
42.40
42.91
6,391,701
+0.50(+1.17%)
Mar 15, 2012
42.33
42.50
42.24
42.41
3,479,540
+0.24(+0.57%)
Mar 14, 2012
42.17
42.46
42.06
42.17
6,141,340
-0.15(-0.35%)
Mar 13, 2012
42.63
42.80
41.96
42.32
4,689,968
-0.13(-0.30%)
Mar 12, 2012
43.22
43.22
42.40
42.45
2,738,408
-0.79(-1.84%)
Mar 09, 2012
42.75
43.48
42.72
43.24
2,921,676
+0.51(+1.19%)
Mar 08, 2012
42.54
42.99
42.42
42.74
2,510,601
+0.54(+1.29%)
Mar 07, 2012
42.16
42.63
42.09
42.19
2,195,717
+0.06(+0.15%)
Mar 06, 2012
42.89
43.31
41.83
42.13
3,506,441
-1.05(-2.44%)
Mar 05, 2012
42.70
43.37
42.66
43.18
2,786,811
+0.19(+0.45%)
Mar 02, 2012
43.47
43.59
42.84
42.99
2,869,789
-0.59(-1.36%)
Mar 01, 2012
43.14
43.59
42.77
43.58
2,813,201
+0.42(+0.98%)
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%)
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
.