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 (%)
Jul 30, 2010
25.27
25.49
24.53
25.27
5,417,701
+0.33(+1.31%)
Jul 29, 2010
25.30
25.41
24.65
24.94
5,150,188
-0.05(-0.22%)
Jul 28, 2010
25.00
25.53
24.45
25.00
373
-0.73(-2.86%)
Jul 27, 2010
25.73
26.23
25.58
25.73
499
-0.20(-0.77%)
Jul 26, 2010
25.52
26.08
25.52
25.93
3,362,554
+0.39(+1.53%)
Jul 23, 2010
25.59
25.81
25.37
25.54
3,532,384
-0.11(-0.42%)
Jul 22, 2010
25.13
25.77
24.87
25.65
4,830,308
+0.87(+3.52%)
Jul 21, 2010
25.24
25.36
24.63
24.78
3,364,546
-0.35(-1.41%)
Jul 20, 2010
25.13
25.25
24.66
25.13
5,715,040
+0.04(+0.14%)
Jul 19, 2010
24.80
25.26
24.72
25.10
3,253,504
+0.45(+1.84%)
Jul 16, 2010
24.64
25.60
24.60
24.64
5,611,269
-0.96(-3.76%)
Jul 15, 2010
25.23
25.66
25.20
25.61
4,888,037
+0.42(+1.66%)
Jul 14, 2010
24.96
25.47
24.84
25.19
3,440,547
+0.01(+0.04%)
Jul 13, 2010
24.87
25.36
24.70
25.18
5,703,634
+0.49(+1.98%)
Jul 12, 2010
24.35
24.72
23.99
24.69
7,568,353
-0.38(-1.52%)
Jul 09, 2010
25.07
25.22
24.77
25.07
4,394,960
-0.01(-0.04%)
Jul 08, 2010
24.82
25.14
24.75
25.08
18,073
+0.43(+1.73%)
Jul 07, 2010
24.12
24.70
24.05
24.65
5,851,015
+0.62(+2.57%)
Jul 06, 2010
24.15
24.31
23.82
24.04
1,310
+0.22(+0.91%)
Jul 02, 2010
23.82
24.01
23.57
23.82
7,754,080
+0.18(+0.77%)
Jul 01, 2010
23.86
23.86
22.68
23.64
10,046,745
-0.30(-1.25%)
Jun 30, 2010
24.35
24.45
23.83
23.94
1,531
-0.47(-1.93%)
Jun 29, 2010
25.23
25.23
24.26
24.41
8,878,302
-1.42(-5.51%)
Jun 25, 2010
25.83
26.20
25.40
25.83
7,725,268
-0.17(-0.66%)
Jun 24, 2010
26.12
26.36
25.88
26.01
4,204,582
-0.25(-0.93%)
Jun 23, 2010
26.50
26.59
26.13
26.25
6,179,337
-0.24(-0.92%)
Jun 22, 2010
27.11
27.39
26.46
26.50
790
-0.64(-2.37%)
Jun 21, 2010
27.93
28.10
27.02
27.14
4,715,903
-0.47(-1.71%)
Jun 18, 2010
27.61
27.79
27.44
27.61
6,151,904
-0.18(-0.65%)
Jun 17, 2010
27.01
27.84
26.90
27.79
1,184
+1.19(+4.47%)
Jun 16, 2010
26.64
26.99
26.55
26.60
6,176,371
-0.24(-0.91%)
Jun 15, 2010
26.72
26.94
26.55
26.85
4,400,905
+0.28(+1.06%)
Jun 14, 2010
26.12
26.92
26.12
26.57
8,738,123
+0.60(+2.31%)
Jun 11, 2010
25.96
26.37
25.49
25.97
8,000,217
-0.21(-0.80%)
Jun 10, 2010
26.41
26.50
26.01
26.18
1,077
+0.04(+0.14%)
Jun 09, 2010
26.77
27.05
26.09
26.14
6,716,620
-0.55(-2.07%)
Jun 08, 2010
26.78
27.23
26.43
26.70
6,129,263
-0.05(-0.17%)
Jun 07, 2010
27.56
27.88
26.60
26.74
9,521,678
-0.67(-2.45%)
Jun 04, 2010
27.41
28.31
27.14
27.41
9,567,055
-0.19(-0.69%)
Jun 03, 2010
26.92
27.61
26.89
27.60
7,031,676
+0.74(+2.74%)
Jun 02, 2010
26.22
26.89
26.09
26.87
15,485
+0.74(+2.85%)
Jun 01, 2010
26.23
26.75
26.07
26.12
3,908,430
-0.34(-1.27%)
May 28, 2010
26.46
26.80
26.22
26.46
4,608,060
-0.05(-0.17%)
May 27, 2010
26.47
26.51
26.01
26.50
3,181,257
+0.58(+2.24%)
May 26, 2010
25.86
26.55
25.82
25.92
5,597,181
+0.25(+0.99%)
May 25, 2010
25.28
25.69
25.07
25.67
5,079,329
-0.27(-1.05%)
May 24, 2010
25.92
26.42
25.58
25.94
5,697,430
-0.14(-0.52%)
May 21, 2010
25.82
26.57
25.72
26.08
6,860,627
-0.28(-1.07%)
May 20, 2010
26.46
26.81
26.35
26.36
5,379,449
-0.84(-3.10%)
May 19, 2010
26.93
27.37
26.70
27.20
4,181,216
+0.13(+0.47%)
May 18, 2010
27.12
27.59
26.96
27.08
118,912
-0.05(-0.17%)
May 17, 2010
27.01
27.20
26.50
27.12
4,791,343
+0.10(+0.37%)
May 14, 2010
27.02
27.46
26.68
27.02
4,196,672
-0.44(-1.62%)
May 13, 2010
27.62
27.93
27.38
27.47
4,073,952
-0.22(-0.79%)
May 12, 2010
26.89
27.72
26.78
27.68
5,435,781
+0.82(+3.04%)
May 11, 2010
26.95
27.11
26.68
26.87
5,315,055
+0.14(+0.51%)
May 10, 2010
26.55
26.76
26.47
26.73
6,847,585
+1.06(+4.14%)
May 07, 2010
25.97
26.10
24.97
25.67
7,947,741
-1.19(-4.43%)
May 06, 2010
26.86
27.09
24.84
26.86
330
+0.72(+2.76%)
May 05, 2010
26.48
26.68
26.05
26.14
9,984,963
-0.09(-0.33%)
May 04, 2010
26.64
26.66
26.04
26.22
9,249,450
-0.70(-2.60%)
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
.