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 29, 2011
37.97
38.72
36.99
37.98
6,781,947
-0.46(-1.19%)
Jul 28, 2011
38.13
39.68
38.00
38.44
9,990,026
+0.25(+0.65%)
Jul 27, 2011
40.24
40.33
37.86
38.19
12,415,876
-0.82(-2.11%)
Jul 26, 2011
39.21
39.42
38.95
39.02
4,033,928
-0.19(-0.49%)
Jul 25, 2011
39.23
39.76
39.15
39.21
2,746,597
-0.47(-1.18%)
Jul 22, 2011
39.54
39.74
39.13
39.68
3,627,399
+0.11(+0.28%)
Jul 21, 2011
39.92
40.05
39.57
39.57
5,994,221
-0.17(-0.44%)
Jul 20, 2011
39.81
40.02
39.42
39.74
2,827,755
+0.13(+0.32%)
Jul 19, 2011
39.63
39.75
39.03
39.61
7,474,895
+0.29(+0.74%)
Jul 18, 2011
39.46
39.91
38.92
39.32
3,554,121
-0.38(-0.95%)
Jul 15, 2011
39.95
40.04
39.53
39.69
4,783,205
-0.07(-0.18%)
Jul 14, 2011
39.88
40.32
39.56
39.77
2,716,923
+0.05(+0.12%)
Jul 13, 2011
39.95
40.45
39.61
39.72
3,528,885
+0.05(+0.12%)
Jul 12, 2011
39.24
40.17
39.15
39.68
5,042,191
+0.44(+1.12%)
Jul 11, 2011
39.84
39.88
39.10
39.24
3,012,785
-1.18(-2.91%)
Jul 08, 2011
39.98
40.42
39.74
40.41
3,222,831
-0.09(-0.23%)
Jul 07, 2011
41.23
41.41
40.14
40.50
4,342,117
-0.45(-1.09%)
Jul 06, 2011
40.82
41.17
40.61
40.95
2,531,303
+0.18(+0.45%)
Jul 05, 2011
41.29
41.30
40.57
40.77
3,033,343
-0.49(-1.19%)
Jul 01, 2011
40.25
41.33
40.23
41.26
3,929,958
+1.04(+2.59%)
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%)
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
.