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, 2011
33.66
34.10
33.17
33.27
5,541,580
-0.81(-2.36%)
Sep 29, 2011
34.99
35.11
33.26
34.07
7,275,023
-0.35(-1.01%)
Sep 28, 2011
35.85
35.95
34.36
34.42
5,549,968
-1.40(-3.91%)
Sep 27, 2011
36.72
36.82
35.65
35.82
6,945,914
-0.29(-0.81%)
Sep 26, 2011
35.83
36.14
35.00
36.11
5,312,637
+0.73(+2.07%)
Sep 23, 2011
34.53
35.56
34.20
35.38
6,401,811
+0.69(+1.98%)
Sep 22, 2011
34.42
35.19
34.15
34.70
7,013,180
-0.84(-2.37%)
Sep 21, 2011
36.90
37.14
35.51
35.54
5,290,292
-1.55(-4.17%)
Sep 20, 2011
37.73
38.31
36.76
37.08
6,313,626
-0.54(-1.44%)
Sep 19, 2011
37.20
37.84
37.08
37.62
3,670,744
-0.39(-1.04%)
Sep 16, 2011
38.03
38.27
37.38
38.02
5,449,587
+0.23(+0.61%)
Sep 15, 2011
37.27
37.93
36.60
37.79
5,513,042
+0.93(+2.53%)
Sep 14, 2011
37.13
37.43
36.20
36.86
9,323,520
-0.25(-0.67%)
Sep 13, 2011
35.94
37.25
35.78
37.10
9,254,194
+1.91(+5.44%)
Sep 12, 2011
34.32
35.51
34.21
35.19
5,070,159
+0.40(+1.16%)
Sep 09, 2011
35.48
35.72
34.58
34.79
5,726,521
-1.09(-3.04%)
Sep 08, 2011
36.21
37.03
35.83
35.88
5,060,340
-0.70(-1.90%)
Sep 07, 2011
35.80
36.85
35.66
36.57
4,600,219
+1.33(+3.77%)
Sep 06, 2011
34.31
35.35
34.15
35.24
4,873,578
-0.36(-1.00%)
Sep 02, 2011
35.74
36.42
35.51
35.60
3,746,523
-0.91(-2.48%)
Sep 01, 2011
36.82
37.54
36.34
36.51
4,256,521
-0.14(-0.37%)
Aug 31, 2011
36.85
37.63
36.39
36.65
7,104,510
+0.08(+0.23%)
Aug 30, 2011
35.70
36.77
35.61
36.56
4,961,744
+0.71(+1.99%)
Aug 29, 2011
35.41
36.00
35.17
35.85
3,304,250
+0.85(+2.43%)
Aug 26, 2011
34.16
35.16
33.20
35.00
3,908,719
+0.77(+2.25%)
Aug 25, 2011
34.88
35.24
34.04
34.23
4,615,953
-0.48(-1.37%)
Aug 24, 2011
33.83
34.79
33.48
34.70
5,188,609
+0.78(+2.29%)
Aug 23, 2011
32.62
34.10
32.13
33.93
7,698,482
+1.68(+5.19%)
Aug 22, 2011
33.19
33.24
32.13
32.25
4,692,620
-0.23(-0.70%)
Aug 19, 2011
32.80
33.70
32.26
32.48
6,065,841
-0.88(-2.63%)
Aug 18, 2011
33.57
33.94
32.98
33.36
6,295,219
-1.31(-3.78%)
Aug 17, 2011
34.89
35.35
34.24
34.67
3,242,238
+0.04(+0.11%)
Aug 16, 2011
34.72
34.96
34.20
34.63
3,695,195
-0.48(-1.36%)
Aug 15, 2011
34.29
35.11
34.27
35.11
4,255,014
+0.97(+2.84%)
Aug 12, 2011
33.97
34.72
33.73
34.14
5,605,281
+0.59(+1.77%)
Aug 11, 2011
32.21
33.96
31.86
33.54
6,379,835
+1.44(+4.48%)
Aug 10, 2011
33.33
33.92
32.04
32.10
9,345,156
-1.67(-4.93%)
Aug 09, 2011
33.39
33.85
31.65
33.77
9,316,192
+2.14(+6.77%)
Aug 08, 2011
33.39
33.72
31.58
31.63
10,387,333
-2.63(-7.67%)
Aug 05, 2011
35.14
35.14
33.41
34.26
12,359,906
-0.39(-1.14%)
Aug 04, 2011
35.37
35.86
34.61
34.65
5,834,710
-1.24(-3.44%)
Aug 03, 2011
35.96
36.30
35.09
35.89
8,073,408
+0.03(+0.08%)
Aug 02, 2011
36.50
37.19
35.85
35.86
6,243,116
-1.03(-2.78%)
Aug 01, 2011
38.94
38.94
35.96
36.88
8,513,233
-1.10(-2.89%)
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%)
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
.