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 (%)
Sep 30, 2009
25.53
25.85
24.81
25.25
11,298,967
-0.38(-1.49%)
Sep 29, 2009
26.60
26.67
25.29
25.63
19,115,726
-0.85(-3.22%)
Sep 28, 2009
26.41
26.77
26.21
26.49
7,270,990
+0.23(+0.86%)
Sep 25, 2009
26.33
26.78
26.11
26.26
8,315,380
-0.18(-0.69%)
Sep 24, 2009
27.27
27.31
26.02
26.44
13,460,089
-0.69(-2.54%)
Sep 23, 2009
28.07
28.16
27.13
27.13
13,167,386
-0.87(-3.11%)
Sep 22, 2009
28.22
28.31
27.59
28.00
5,881,065
-0.13(-0.45%)
Sep 21, 2009
27.67
28.21
27.59
28.13
4,335,825
+0.18(+0.65%)
Sep 18, 2009
28.14
28.53
27.83
27.95
6,710,322
-0.21(-0.74%)
Sep 17, 2009
28.19
28.49
27.90
28.16
6,345,430
+0.39(+1.41%)
Sep 16, 2009
27.96
28.32
27.17
27.77
7,964,174
+0.57(+2.10%)
Sep 15, 2009
28.31
28.31
27.15
27.19
7,888,177
-0.52(-1.87%)
Sep 14, 2009
27.29
27.78
27.28
27.71
5,730,174
+0.15(+0.56%)
Sep 11, 2009
27.19
27.66
27.10
27.56
6,682,743
+0.47(+1.74%)
Sep 10, 2009
26.59
27.21
26.38
27.09
7,931,465
+0.54(+2.05%)
Sep 09, 2009
26.21
26.70
25.96
26.54
6,957,830
+0.36(+1.39%)
Sep 08, 2009
26.70
26.76
25.68
26.18
8,767,133
-0.48(-1.80%)
Sep 04, 2009
26.36
26.80
26.36
26.66
3,827,668
+0.23(+0.86%)
Sep 03, 2009
26.21
26.54
25.71
26.43
6,658,231
+0.41(+1.57%)
Sep 02, 2009
25.37
26.54
25.33
26.02
7,411,950
+0.74(+2.94%)
Sep 01, 2009
25.33
26.00
24.98
25.28
7,407,175
-0.58(-2.25%)
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%)
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
.