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, 2012
39.98
40.95
39.82
40.79
8,937,425
+0.48(+1.19%)
Apr 27, 2012
42.13
42.15
40.25
40.31
10,272,012
-1.66(-3.95%)
Apr 26, 2012
41.11
42.33
40.14
41.96
19,015,798
-3.75(-8.20%)
Apr 25, 2012
45.83
46.55
45.55
45.72
3,188,410
+0.30(+0.65%)
Apr 24, 2012
45.23
45.47
44.92
45.42
2,279,674
+0.10(+0.22%)
Apr 23, 2012
45.38
45.39
44.94
45.32
1,979,051
-0.26(-0.57%)
Apr 20, 2012
45.58
45.94
45.21
45.58
2,418,073
+0.13(+0.29%)
Apr 19, 2012
44.50
45.97
44.26
45.45
4,807,463
+1.07(+2.42%)
Apr 18, 2012
43.99
44.69
43.97
44.37
3,502,409
+0.13(+0.29%)
Apr 17, 2012
44.09
44.43
43.79
44.24
2,258,999
+0.50(+1.14%)
Apr 16, 2012
44.34
44.36
43.59
43.74
2,670,461
-0.55(-1.23%)
Apr 13, 2012
44.45
44.72
44.27
44.29
1,999,379
-0.34(-0.77%)
Apr 12, 2012
44.32
44.77
44.15
44.63
2,284,160
+0.46(+1.05%)
Apr 11, 2012
44.84
44.87
44.11
44.17
3,007,467
+0.02(+0.04%)
Apr 10, 2012
44.93
45.13
43.96
44.15
2,754,986
-0.86(-1.90%)
Apr 09, 2012
45.09
45.29
44.88
45.01
2,979,071
-0.78(-1.71%)
Apr 05, 2012
45.57
45.82
45.37
45.79
2,184,522
-0.02(-0.04%)
Apr 04, 2012
45.83
45.90
45.42
45.81
3,085,688
-0.27(-0.58%)
Apr 03, 2012
46.34
46.55
45.71
46.08
3,362,012
-0.28(-0.60%)
Apr 02, 2012
46.34
46.58
46.10
46.35
4,732,875
+0.06(+0.14%)
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%)
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
.