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 (%)
Jun 30, 2009
22.84
22.96
22.39
22.73
5,077,796
-0.13(-0.56%)
Jun 29, 2009
22.88
23.17
22.14
22.86
5,258,456
-0.01(-0.04%)
Jun 26, 2009
23.08
23.19
22.59
22.87
6,749,785
-0.34(-1.45%)
Jun 25, 2009
22.93
23.99
22.89
23.20
6,838,445
+0.82(+3.65%)
Jun 24, 2009
22.11
23.04
22.01
22.39
7,293,031
+0.19(+0.86%)
Jun 23, 2009
22.09
22.51
21.61
22.19
7,359,512
+0.21(+0.95%)
Jun 22, 2009
23.20
23.20
21.89
21.99
7,775,453
-1.51(-6.41%)
Jun 19, 2009
23.37
24.05
23.14
23.49
11,232,897
+0.61(+2.66%)
Jun 18, 2009
21.69
23.03
21.53
22.88
9,096,561
+1.29(+5.97%)
Jun 17, 2009
21.40
22.41
21.00
21.60
7,949,329
+0.20(+0.93%)
Jun 16, 2009
20.64
22.11
20.18
21.40
10,554,469
+0.95(+4.66%)
Jun 15, 2009
20.64
20.83
20.35
20.44
7,424,207
-0.40(-1.92%)
Jun 12, 2009
21.10
21.51
20.39
20.84
7,082,398
-0.30(-1.42%)
Jun 11, 2009
21.55
21.95
21.11
21.14
10,884,303
-0.88(-4.00%)
Jun 10, 2009
22.05
22.29
21.69
22.02
6,132,388
+0.31(+1.42%)
Jun 09, 2009
21.76
22.11
21.17
21.71
9,841,008
-0.15(-0.66%)
Jun 08, 2009
22.09
22.28
21.84
21.86
7,709,016
-1.19(-5.16%)
Jun 05, 2009
23.33
23.61
22.64
23.05
5,093,145
-0.11(-0.47%)
Jun 04, 2009
23.59
23.75
22.95
23.16
5,928,933
-0.44(-1.85%)
Jun 03, 2009
24.74
23.65
21.60
23.59
21,775,792
-1.15(-4.66%)
Jun 02, 2009
24.80
25.52
24.66
24.74
8,228,752
-0.09(-0.37%)
Jun 01, 2009
24.53
25.06
24.36
24.84
4,962,634
+0.54(+2.20%)
May 29, 2009
24.36
24.53
23.83
24.30
7,033,957
-0.02(-0.07%)
May 28, 2009
23.67
24.84
23.63
24.32
6,398,132
+0.77(+3.28%)
May 27, 2009
23.36
23.86
22.98
23.55
4,366,783
+0.21(+0.89%)
May 26, 2009
22.49
23.52
22.06
23.34
4,399,727
+0.82(+3.63%)
May 22, 2009
23.04
23.08
22.33
22.52
2,551,423
-0.25(-1.08%)
May 21, 2009
23.05
23.80
22.51
22.77
3,333,062
-0.58(-2.49%)
May 20, 2009
23.37
24.06
22.96
23.35
4,772,861
+0.49(+2.14%)
May 19, 2009
23.30
23.93
22.79
22.86
6,983,232
-0.64(-2.74%)
May 18, 2009
23.58
23.67
22.71
23.50
6,760,260
+0.13(+0.54%)
May 15, 2009
23.99
24.46
23.31
23.37
6,404,602
-0.73(-3.01%)
May 14, 2009
24.07
24.36
23.50
24.10
5,696,087
+0.04(+0.15%)
May 13, 2009
23.58
24.48
23.00
24.06
7,017,808
+0.24(+0.99%)
May 12, 2009
23.85
24.11
23.04
23.83
6,582,970
+0.18(+0.77%)
May 11, 2009
24.47
25.05
23.56
23.65
6,782,347
-1.51(-5.99%)
May 08, 2009
24.95
25.55
24.53
25.15
8,919,990
+1.10(+4.58%)
May 07, 2009
21.92
24.63
21.87
24.05
13,721,052
+2.50(+11.60%)
May 06, 2009
22.23
22.38
21.14
21.55
9,219,724
-0.58(-2.62%)
May 05, 2009
20.93
22.27
20.86
22.13
7,938,699
+1.16(+5.54%)
May 04, 2009
20.76
20.97
20.68
20.97
7,719,863
+0.83(+4.10%)
May 01, 2009
20.14
20.33
19.86
20.14
6,369,324
+0.17(+0.86%)
Apr 30, 2009
20.16
21.07
19.88
19.97
13,517,964
+0.12(+0.59%)
Apr 29, 2009
20.82
21.42
19.55
19.85
26,270,812
-2.29(-10.33%)
Apr 28, 2009
21.69
22.85
21.48
22.14
7,713,474
+0.42(+1.92%)
Apr 27, 2009
22.31
22.43
21.35
21.72
5,035,724
-0.02(-0.08%)
Apr 24, 2009
22.09
22.45
21.20
21.74
6,686,580
-0.13(-0.58%)
Apr 23, 2009
22.46
22.86
21.07
21.87
5,674,864
-0.39(-1.75%)
Apr 22, 2009
22.03
22.85
21.62
22.26
4,583,945
-0.01(-0.04%)
Apr 21, 2009
23.58
23.86
21.64
22.27
8,301,717
-0.71(-3.08%)
Apr 20, 2009
22.96
23.84
22.52
22.98
5,949,768
-0.42(-1.78%)
Apr 17, 2009
23.69
23.82
22.43
23.39
7,168,142
-0.25(-1.07%)
Apr 16, 2009
24.79
25.10
23.00
23.65
7,608,962
-1.03(-4.19%)
Apr 15, 2009
24.65
25.28
23.47
24.68
9,395,474
+0.15(+0.63%)
Apr 14, 2009
24.72
24.83
24.11
24.53
4,830,431
-0.44(-1.78%)
Apr 13, 2009
23.64
25.27
23.44
24.97
7,096,158
+1.55(+6.63%)
Apr 09, 2009
23.17
23.64
22.59
23.42
4,686,432
+0.72(+3.16%)
Apr 08, 2009
23.68
24.09
22.28
22.70
5,600,475
-0.41(-1.77%)
Apr 07, 2009
22.01
23.92
21.38
23.11
8,158,314
+0.64(+2.83%)
Apr 06, 2009
21.35
23.09
21.35
22.48
4,351,327
+0.58(+2.65%)
Apr 03, 2009
22.66
23.10
21.56
21.90
5,290,041
-0.80(-3.52%)
Apr 02, 2009
22.38
23.08
21.87
22.69
5,536,283
+0.80(+3.65%)
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
.