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 (%)
Apr 30, 2010
28.17
28.26
26.75
26.81
13,599,861
-1.53(-5.41%)
Apr 29, 2010
28.34
28.87
27.90
28.35
8,382,989
+0.67(+2.43%)
Apr 28, 2010
27.32
27.89
27.05
27.68
10,199,614
+0.44(+1.63%)
Apr 27, 2010
27.19
27.90
27.02
27.23
1,009
-0.11(-0.40%)
Apr 26, 2010
28.32
28.44
27.22
27.34
6,109,529
-0.75(-2.68%)
Apr 23, 2010
27.84
28.15
27.59
28.09
4,563,392
+0.19(+0.68%)
Apr 22, 2010
28.12
28.15
27.65
27.90
6,310,574
-0.30(-1.06%)
Apr 21, 2010
29.03
29.27
28.07
28.20
20,607
-0.81(-2.78%)
Apr 20, 2010
29.15
29.35
28.44
29.01
7,187,000
+0.03(+0.09%)
Apr 19, 2010
28.50
29.38
28.44
28.98
5,786,812
+0.49(+1.72%)
Apr 16, 2010
28.42
28.83
27.86
28.49
9,778,722
-0.02(-0.06%)
Apr 15, 2010
28.93
29.19
28.37
28.51
8,007,787
-0.43(-1.47%)
Apr 14, 2010
29.30
29.43
28.71
28.94
7,412,741
-0.42(-1.42%)
Apr 13, 2010
29.73
29.80
29.19
29.35
6,808,670
-0.52(-1.73%)
Apr 12, 2010
30.05
30.19
29.83
29.87
5,874,191
-0.10(-0.33%)
Apr 09, 2010
30.15
30.47
29.40
29.97
7,821,318
-0.58(-1.90%)
Apr 08, 2010
31.11
31.21
30.32
30.55
10,491,807
-0.57(-1.84%)
Apr 07, 2010
31.73
31.80
31.04
31.12
5,548,001
-0.73(-2.31%)
Apr 06, 2010
31.78
32.63
31.72
31.86
4,502,787
-0.24(-0.76%)
Apr 05, 2010
31.84
32.24
31.76
32.10
3,397,804
+0.41(+1.29%)
Apr 01, 2010
32.06
31.70
31.70
31.70
4,754,946
-0.16(-0.51%)
Mar 31, 2010
32.00
32.15
31.57
31.86
5,286,794
-0.24(-0.76%)
Mar 30, 2010
31.73
32.32
31.63
32.10
4,953,659
+0.42(+1.32%)
Mar 29, 2010
31.17
31.78
31.10
31.69
3,226,377
+0.54(+1.75%)
Mar 26, 2010
31.50
31.65
30.78
31.14
5,395,758
-0.43(-1.35%)
Mar 25, 2010
31.36
31.89
31.21
31.57
5,803,588
+0.34(+1.10%)
Mar 24, 2010
31.60
31.89
31.22
31.22
4,620,030
-0.53(-1.66%)
Mar 23, 2010
31.51
31.81
31.21
31.75
6,737,616
+0.32(+1.01%)
Mar 22, 2010
31.37
31.98
30.86
31.43
13,703,397
+0.16(+0.52%)
Mar 19, 2010
30.79
31.70
30.23
31.27
15,797,027
+1.11(+3.67%)
Mar 18, 2010
28.80
30.25
28.24
30.16
10,080,782
+1.36(+4.73%)
Mar 17, 2010
29.05
29.12
28.61
28.80
4,323,612
-0.19(-0.66%)
Mar 16, 2010
28.77
29.02
28.39
28.99
4,370,894
+0.30(+1.04%)
Mar 15, 2010
28.51
28.71
28.43
28.69
3,871,467
-0.20(-0.69%)
Mar 12, 2010
29.83
29.98
28.75
28.89
5,514,146
-0.77(-2.60%)
Mar 11, 2010
28.58
29.74
28.49
29.66
7,491,114
+0.94(+3.29%)
Mar 10, 2010
28.24
28.93
28.19
28.72
3,605,096
+0.38(+1.34%)
Mar 09, 2010
28.70
28.70
28.25
28.34
2,652,640
+0.01(+0.03%)
Mar 08, 2010
28.46
28.56
28.24
28.33
2,364,450
-0.15(-0.51%)
Mar 05, 2010
27.93
28.54
27.78
28.47
4,330,932
+0.66(+2.38%)
Mar 04, 2010
28.38
28.43
27.34
27.81
7,487,253
-0.57(-2.01%)
Mar 03, 2010
28.08
28.79
28.00
28.38
5,732,287
+0.24(+0.87%)
Mar 02, 2010
27.57
28.26
27.30
28.14
6,649,332
+0.63(+2.28%)
Mar 01, 2010
27.30
28.00
27.10
27.51
5,112,917
+0.30(+1.10%)
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%)
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
.