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 (%)
Aug 31, 2009
26.31
27.05
25.74
25.86
6,158,762
-0.54(-2.06%)
Aug 28, 2009
26.96
27.00
26.09
26.41
5,440,713
-0.32(-1.19%)
Aug 27, 2009
26.82
26.99
26.49
26.72
5,790,183
+0.08(+0.31%)
Aug 26, 2009
27.07
27.25
26.39
26.64
7,214,285
-0.37(-1.38%)
Aug 25, 2009
27.27
27.60
26.88
27.01
9,155,397
-0.13(-0.47%)
Aug 24, 2009
26.82
27.41
26.82
27.14
6,527,946
+0.26(+0.98%)
Aug 21, 2009
27.12
27.53
26.66
26.88
6,692,170
-0.05(-0.17%)
Aug 20, 2009
26.31
27.27
26.31
26.92
4,714,577
+0.35(+1.33%)
Aug 19, 2009
26.37
26.68
26.17
26.57
6,691,293
-0.27(-1.01%)
Aug 18, 2009
26.92
26.97
26.28
26.84
5,775,229
+0.04(+0.14%)
Aug 17, 2009
25.45
27.54
25.45
26.80
13,029,011
+1.14(+4.45%)
Aug 14, 2009
25.63
25.84
25.05
25.66
5,155,656
+0.13(+0.50%)
Aug 13, 2009
25.14
25.72
24.83
25.53
5,444,672
+0.37(+1.48%)
Aug 12, 2009
24.69
25.49
24.63
25.16
6,155,637
+0.34(+1.39%)
Aug 11, 2009
24.81
25.35
24.47
24.82
5,345,814
+0.01(+0.04%)
Aug 10, 2009
24.64
24.90
24.28
24.81
4,135,323
+0.14(+0.55%)
Aug 07, 2009
24.69
25.12
24.56
24.67
4,766,914
+0.23(+0.93%)
Aug 06, 2009
24.21
24.55
23.74
24.45
6,877,832
+0.51(+2.12%)
Aug 05, 2009
24.24
24.40
23.87
23.94
5,905,040
-0.12(-0.49%)
Aug 04, 2009
23.66
24.64
23.66
24.05
7,167,282
-0.26(-1.08%)
Aug 03, 2009
24.61
24.74
23.61
24.32
7,906,291
-0.15(-0.63%)
Jul 31, 2009
24.81
24.84
24.21
24.47
6,166,254
-0.32(-1.28%)
Jul 30, 2009
25.67
25.82
24.50
24.79
9,704,906
-0.34(-1.37%)
Jul 29, 2009
25.81
26.39
25.02
25.13
12,109,181
-1.14(-4.35%)
Jul 28, 2009
23.66
26.74
23.60
26.28
22,994,850
+2.91(+12.47%)
Jul 27, 2009
22.83
23.55
22.53
23.37
25,772,498
-0.63(-2.61%)
Jul 24, 2009
23.04
24.02
23.04
23.99
5,490,760
+0.87(+3.77%)
Jul 23, 2009
22.30
23.41
22.24
23.12
7,639,918
+0.78(+3.49%)
Jul 22, 2009
22.15
22.66
21.99
22.34
8,466,334
+0.13(+0.57%)
Jul 21, 2009
23.41
23.47
21.80
22.21
13,565,183
-0.87(-3.77%)
Jul 20, 2009
24.03
24.04
22.84
23.08
8,342,568
-0.85(-3.56%)
Jul 17, 2009
23.80
24.46
23.71
23.94
6,225,448
+0.06(+0.27%)
Jul 16, 2009
23.82
24.07
22.82
23.87
9,853,974
+0.09(+0.38%)
Jul 15, 2009
24.13
24.13
23.04
23.78
9,372,392
-0.09(-0.38%)
Jul 14, 2009
24.51
24.61
23.59
23.87
6,966,577
-0.02(-0.08%)
Jul 13, 2009
23.27
23.97
23.24
23.89
7,310,357
+0.70(+3.01%)
Jul 10, 2009
23.13
23.84
22.81
23.19
7,224,595
-0.07(-0.31%)
Jul 09, 2009
23.05
23.93
22.54
23.27
6,610,631
+0.42(+1.83%)
Jul 08, 2009
23.73
23.73
22.29
22.85
12,923,436
-0.69(-2.93%)
Jul 07, 2009
21.81
24.24
21.73
23.54
15,574,068
+1.39(+6.27%)
Jul 06, 2009
21.74
22.31
21.55
22.15
6,891,461
+0.33(+1.50%)
Jul 02, 2009
22.84
22.84
21.82
21.82
6,576,257
-1.34(-5.80%)
Jul 01, 2009
22.54
23.43
22.35
23.17
6,839,641
+0.44(+1.92%)
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%)
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
.