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, 2012
36.23
36.35
35.71
35.74
3,250,282
-0.36(-1.01%)
Aug 30, 2012
36.16
36.34
36.04
36.10
3,436,129
-0.30(-0.82%)
Aug 29, 2012
35.97
36.62
35.96
36.40
3,155,112
+0.11(+0.31%)
Aug 27, 2012
36.05
36.46
35.93
36.29
3,090,077
+0.26(+0.72%)
Aug 24, 2012
36.50
36.65
35.97
36.03
4,748,488
-0.54(-1.48%)
Aug 23, 2012
36.80
36.96
36.52
36.57
3,438,977
-0.25(-0.68%)
Aug 22, 2012
37.05
37.10
36.66
36.82
4,355,100
-0.31(-0.83%)
Aug 21, 2012
37.10
37.65
36.95
37.12
6,867,196
-0.26(-0.70%)
Aug 20, 2012
36.94
37.44
36.29
37.39
16,255,609
+1.99(+5.63%)
Aug 17, 2012
35.58
35.63
35.14
35.39
2,422,139
-0.12(-0.34%)
Aug 16, 2012
34.95
35.51
34.82
35.51
3,119,262
+0.48(+1.38%)
Aug 15, 2012
34.48
35.21
34.43
35.03
2,316,583
+0.63(+1.84%)
Aug 14, 2012
34.94
35.07
34.31
34.40
2,374,195
-0.47(-1.36%)
Aug 13, 2012
34.98
35.08
34.70
34.87
2,130,499
-0.23(-0.66%)
Aug 10, 2012
34.77
35.12
34.67
35.11
2,426,945
+0.19(+0.53%)
Aug 09, 2012
34.84
35.11
34.61
34.92
3,078,247
-0.07(-0.19%)
Aug 08, 2012
34.55
35.22
34.46
34.98
3,996,147
+0.37(+1.08%)
Aug 07, 2012
34.20
34.75
34.16
34.61
6,231,463
+0.58(+1.69%)
Aug 06, 2012
34.27
34.43
34.01
34.04
2,464,827
-0.11(-0.33%)
Aug 03, 2012
33.95
34.49
33.90
34.15
3,527,171
+0.34(+1.02%)
Aug 02, 2012
33.68
34.03
33.29
33.80
5,042,564
-0.17(-0.49%)
Aug 01, 2012
33.74
34.43
33.59
33.97
4,079,425
+0.42(+1.25%)
Jul 31, 2012
35.39
35.71
33.53
33.55
8,498,614
-1.00(-2.91%)
Jul 30, 2012
34.16
34.70
34.14
34.56
3,804,039
+0.44(+1.28%)
Jul 27, 2012
33.10
34.26
33.01
34.12
4,369,625
+1.27(+3.88%)
Jul 26, 2012
33.31
33.50
32.55
32.84
5,082,613
-0.02(-0.06%)
Jul 25, 2012
32.74
33.28
32.17
32.86
8,600,874
-1.63(-4.72%)
Jul 24, 2012
34.55
34.86
34.17
34.49
2,945,494
-0.16(-0.46%)
Jul 23, 2012
34.84
34.94
34.17
34.65
2,828,093
-0.39(-1.12%)
Jul 20, 2012
35.37
35.65
34.90
35.04
3,514,931
-0.47(-1.31%)
Jul 19, 2012
37.06
37.42
35.39
35.51
5,435,354
-0.78(-2.15%)
Jul 18, 2012
35.87
36.50
35.64
36.29
3,288,699
+0.32(+0.88%)
Jul 17, 2012
35.48
36.10
35.37
35.97
4,186,499
+0.59(+1.66%)
Jul 16, 2012
35.37
35.55
35.13
35.38
3,031,855
-0.12(-0.34%)
Jul 13, 2012
34.94
35.59
34.94
35.51
3,452,754
+0.57(+1.62%)
Jul 12, 2012
34.94
35.16
34.74
34.94
3,402,719
-0.20(-0.56%)
Jul 11, 2012
35.03
35.26
34.89
35.13
3,527,139
+0.07(+0.19%)
Jul 10, 2012
35.32
35.41
34.91
35.07
2,993,486
-0.16(-0.46%)
Jul 09, 2012
35.48
35.94
34.95
35.23
5,434,961
+0.38(+1.09%)
Jul 06, 2012
34.77
34.95
34.57
34.85
3,242,229
-0.21(-0.61%)
Jul 05, 2012
35.31
35.58
34.82
35.06
3,992,940
-0.27(-0.76%)
Jul 03, 2012
35.67
35.81
35.14
35.33
2,893,140
-0.39(-1.09%)
Jul 02, 2012
36.14
36.50
35.62
35.72
4,196,084
-0.19(-0.52%)
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%)
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
.