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, 2011
40.74
41.05
40.14
40.22
5,405,589
-0.43(-1.05%)
Jun 29, 2011
40.82
40.94
40.51
40.65
4,584,587
-0.09(-0.22%)
Jun 28, 2011
39.72
41.08
39.69
40.74
4,859,467
+1.24(+3.14%)
Jun 27, 2011
39.61
39.66
38.98
39.50
3,721,905
+0.02(+0.05%)
Jun 24, 2011
39.77
39.98
38.93
39.48
5,958,924
-0.32(-0.80%)
Jun 23, 2011
39.97
39.97
38.91
39.80
6,374,565
-0.57(-1.42%)
Jun 22, 2011
40.69
41.26
40.34
40.38
4,090,381
-0.34(-0.83%)
Jun 21, 2011
41.08
41.42
40.59
40.71
4,942,756
-0.13(-0.31%)
Jun 20, 2011
40.84
40.94
40.63
40.84
3,972,383
+1.42(+3.61%)
Jun 17, 2011
39.89
39.98
39.33
39.42
3,925,561
-0.13(-0.32%)
Jun 16, 2011
39.29
39.56
38.69
39.55
4,267,298
+0.27(+0.70%)
Jun 15, 2011
40.06
40.58
39.22
39.27
5,391,884
-1.21(-3.00%)
Jun 14, 2011
39.57
40.82
39.52
40.49
4,887,431
+1.49(+3.81%)
Jun 13, 2011
39.13
39.46
38.94
39.00
2,134,131
-0.10(-0.26%)
Jun 10, 2011
39.84
39.87
38.72
39.10
3,486,824
-0.97(-2.41%)
Jun 09, 2011
38.83
40.29
38.70
40.07
4,879,181
+1.38(+3.56%)
Jun 08, 2011
38.72
38.87
38.21
38.69
2,957,811
-0.16(-0.42%)
Jun 07, 2011
39.21
39.46
38.81
38.85
2,744,082
+0.05(+0.14%)
Jun 06, 2011
39.14
39.14
38.51
38.80
3,448,521
-0.61(-1.55%)
Jun 03, 2011
39.45
39.78
39.29
39.41
2,749,411
-0.02(-0.05%)
May 24, 2011
40.31
40.48
39.40
39.43
5,837,366
-1.07(-2.64%)
May 23, 2011
40.67
40.75
40.05
40.50
5,320,429
-0.61(-1.49%)
May 20, 2011
41.85
41.85
40.79
41.11
5,403,496
-0.77(-1.83%)
May 19, 2011
41.64
41.97
41.36
41.87
6,244,082
+0.45(+1.08%)
May 18, 2011
40.27
41.63
40.20
41.43
7,835,918
+1.23(+3.06%)
May 17, 2011
40.54
40.54
39.98
40.19
5,043,314
-0.55(-1.34%)
May 16, 2011
39.86
40.92
39.55
40.74
8,225,281
+0.74(+1.85%)
May 13, 2011
39.81
40.08
39.49
40.00
7,921,105
+0.93(+2.38%)
May 12, 2011
38.86
39.13
38.37
39.07
4,838,832
+0.07(+0.19%)
May 11, 2011
39.00
39.22
38.42
39.00
5,225,697
-0.09(-0.23%)
May 10, 2011
39.00
39.23
38.52
39.09
4,553,178
+0.28(+0.73%)
May 09, 2011
38.03
38.86
38.00
38.81
4,759,067
+0.62(+1.62%)
May 06, 2011
38.39
38.68
38.03
38.19
4,664,253
+0.05(+0.14%)
May 05, 2011
37.48
38.25
37.09
38.13
5,643,159
+0.51(+1.36%)
May 04, 2011
37.67
38.11
37.46
37.62
5,518,978
-0.18(-0.48%)
May 03, 2011
38.18
38.44
37.79
37.80
6,058,957
-0.57(-1.50%)
May 02, 2011
38.33
38.39
38.24
38.38
6,744,299
+0.63(+1.67%)
Apr 29, 2011
37.88
37.91
37.46
37.75
4,839,228
-0.06(-0.17%)
Apr 28, 2011
38.92
39.13
37.76
37.81
9,980,462
+1.50(+4.12%)
Apr 27, 2011
36.44
36.63
35.91
36.32
5,116,083
+0.11(+0.30%)
Apr 26, 2011
35.90
36.25
35.71
36.21
4,578,609
+0.82(+2.32%)
Apr 25, 2011
35.54
35.70
35.27
35.39
3,068,772
-0.25(-0.69%)
Apr 21, 2011
35.08
35.68
34.85
35.63
7,360,520
+1.86(+5.51%)
Apr 20, 2011
34.01
34.29
33.66
33.77
2,520,832
+0.20(+0.60%)
Apr 19, 2011
33.34
33.63
33.16
33.57
1,752,835
+0.26(+0.77%)
Apr 18, 2011
33.82
33.82
32.93
33.32
3,422,656
-0.83(-2.43%)
Apr 15, 2011
34.34
34.46
34.06
34.15
2,907,079
-0.05(-0.16%)
Apr 14, 2011
34.03
34.25
33.69
34.20
2,680,294
+0.05(+0.13%)
Apr 13, 2011
34.66
34.66
33.99
34.15
3,548,109
-0.21(-0.61%)
Apr 12, 2011
33.45
34.47
33.33
34.36
6,024,617
+0.85(+2.53%)
Apr 11, 2011
33.50
33.94
33.47
33.52
2,471,871
+0.13(+0.38%)
Apr 08, 2011
33.84
33.91
33.20
33.39
2,783,786
-0.26(-0.78%)
Apr 07, 2011
33.92
34.47
33.59
33.65
3,720,410
-0.28(-0.83%)
Apr 06, 2011
34.35
34.48
33.78
33.93
2,546,956
-0.32(-0.93%)
Apr 05, 2011
34.43
34.54
34.01
34.25
3,709,667
-0.22(-0.63%)
Apr 04, 2011
34.35
34.57
34.19
34.47
2,896,527
+0.24(+0.69%)
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
.