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, 2010
24.22
24.68
23.97
24.25
39,116
-0.14(-0.56%)
Aug 30, 2010
24.79
24.94
24.38
24.39
2,595,834
-0.41(-1.65%)
Aug 27, 2010
24.72
24.84
24.03
24.80
2,788,234
+0.13(+0.51%)
Aug 26, 2010
24.67
24.83
24.29
24.67
881
+0.13(+0.52%)
Aug 25, 2010
24.07
24.70
24.00
24.55
4,000,635
+0.33(+1.35%)
Aug 24, 2010
24.38
24.52
24.05
24.22
1,726
-0.42(-1.69%)
Aug 23, 2010
24.71
24.97
24.60
24.64
3,079,869
+0.04(+0.15%)
Aug 20, 2010
24.58
24.83
24.48
24.60
3,322,708
-0.13(-0.51%)
Aug 19, 2010
25.60
25.61
24.71
24.73
624
-0.99(-3.85%)
Aug 18, 2010
25.45
25.95
25.18
25.72
4,169,083
+0.21(+0.82%)
Aug 17, 2010
25.50
25.72
25.23
25.51
2,667,016
+0.23(+0.90%)
Aug 16, 2010
25.23
25.40
25.00
25.28
2,666,121
-0.25(-1.00%)
Aug 13, 2010
25.53
25.64
25.23
25.53
2,759,119
+0.04(+0.14%)
Aug 12, 2010
25.48
25.79
25.29
25.50
3,732,226
-0.16(-0.64%)
Aug 11, 2010
26.64
26.64
25.31
25.66
8,012,893
-1.28(-4.75%)
Aug 10, 2010
26.93
26.94
26.57
26.94
2,755
-0.05(-0.17%)
Aug 09, 2010
27.32
27.58
26.98
26.99
4,202,079
-0.30(-1.10%)
Aug 06, 2010
27.29
27.40
26.37
27.29
7,310,327
+0.59(+2.21%)
Aug 05, 2010
26.11
26.70
25.97
26.70
4,311,152
+0.44(+1.66%)
Aug 04, 2010
25.83
26.34
25.77
26.26
871
+0.44(+1.72%)
Aug 03, 2010
25.82
26.41
25.67
25.82
7,624,525
-0.05(-0.18%)
Aug 02, 2010
25.64
25.93
25.35
25.86
5,628,766
+0.59(+2.33%)
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%)
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
.