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 29, 2012
37.63
37.65
35.68
35.91
8,751,534
-1.00(-2.71%)
Jun 28, 2012
37.72
38.75
35.98
36.91
17,980,712
-1.03(-2.71%)
Jun 27, 2012
37.41
38.35
37.12
37.94
4,076,716
+0.26(+0.69%)
Jun 26, 2012
37.65
37.94
37.14
37.68
2,591,123
-0.01(-0.02%)
Jun 25, 2012
38.31
38.60
37.56
37.69
4,232,697
-0.93(-2.40%)
Jun 22, 2012
37.95
38.82
37.80
38.61
7,037,281
+0.86(+2.28%)
Jun 21, 2012
38.09
38.27
37.62
37.75
5,437,575
-0.21(-0.56%)
Jun 20, 2012
38.18
38.50
37.80
37.96
8,769,191
+0.08(+0.22%)
Jun 19, 2012
38.44
38.52
37.87
37.88
7,256,704
-0.19(-0.51%)
Jun 18, 2012
37.89
38.35
37.85
38.07
7,161,772
+0.11(+0.29%)
Jun 15, 2012
38.50
38.85
37.95
37.96
7,822,061
-0.47(-1.23%)
Jun 14, 2012
38.80
38.80
38.26
38.44
6,650,613
-0.08(-0.22%)
Jun 13, 2012
39.45
39.96
38.49
38.52
7,310,590
-1.19(-3.01%)
Jun 12, 2012
39.80
39.85
39.27
39.71
3,444,693
+0.12(+0.30%)
Jun 11, 2012
40.10
40.24
39.47
39.59
4,477,805
-0.45(-1.13%)
Jun 08, 2012
38.69
40.13
38.64
40.05
4,233,245
+1.15(+2.95%)
Jun 07, 2012
39.24
39.49
38.85
38.90
5,427,680
-0.40(-1.01%)
Jun 06, 2012
38.74
39.59
38.69
39.30
5,231,295
+0.63(+1.63%)
Jun 05, 2012
37.57
38.77
37.41
38.67
5,178,906
+1.16(+3.09%)
Jun 04, 2012
37.51
37.75
37.22
37.51
3,472,522
+0.01(+0.02%)
Jun 01, 2012
37.41
37.89
37.36
37.50
4,730,604
-0.37(-0.98%)
May 31, 2012
38.22
38.49
37.51
37.87
5,344,665
-0.44(-1.14%)
May 30, 2012
38.41
38.77
38.20
38.31
3,306,905
-0.42(-1.08%)
May 29, 2012
38.36
38.81
38.18
38.72
3,284,726
+0.56(+1.48%)
May 25, 2012
37.97
38.64
37.97
38.16
3,069,943
+0.06(+0.17%)
May 24, 2012
37.73
39.06
37.46
38.09
6,347,195
+0.73(+1.96%)
May 23, 2012
37.13
37.56
36.91
37.36
3,473,308
+0.07(+0.20%)
May 22, 2012
37.76
38.14
37.12
37.29
4,390,550
-0.48(-1.28%)
May 21, 2012
36.42
37.89
36.41
37.77
4,877,665
+1.44(+3.95%)
May 18, 2012
36.75
37.15
36.19
36.33
4,793,395
-0.36(-0.98%)
May 17, 2012
37.19
37.54
36.69
36.69
6,713,470
-0.55(-1.47%)
May 16, 2012
37.20
38.07
37.13
37.24
6,008,345
-0.57(-1.52%)
May 15, 2012
38.30
38.42
37.73
37.82
4,952,492
-0.65(-1.69%)
May 14, 2012
38.01
39.05
37.72
38.46
4,871,778
+0.27(+0.70%)
May 11, 2012
38.69
38.97
38.11
38.19
4,741,174
-0.56(-1.43%)
May 10, 2012
39.20
39.32
38.71
38.75
3,628,512
-0.22(-0.57%)
May 09, 2012
38.69
39.59
38.59
38.97
6,583,322
-0.90(-2.25%)
May 08, 2012
39.48
39.97
39.13
39.87
5,525,455
+0.06(+0.16%)
May 07, 2012
39.97
40.13
39.43
39.81
5,089,418
-0.15(-0.37%)
May 04, 2012
40.67
40.70
39.82
39.95
4,103,760
-0.81(-1.98%)
May 03, 2012
41.51
41.51
39.95
40.76
7,159,774
-0.85(-2.05%)
May 02, 2012
40.97
41.77
40.97
41.61
5,788,678
+0.44(+1.08%)
May 01, 2012
40.81
41.63
40.70
41.17
6,178,144
+0.38(+0.93%)
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%)
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
.