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 (%)
May 29, 2009
24.36
24.53
23.83
24.30
7,033,957
-0.02(-0.07%)
May 28, 2009
23.67
24.84
23.63
24.32
6,398,132
+0.77(+3.28%)
May 27, 2009
23.36
23.86
22.98
23.55
4,366,783
+0.21(+0.89%)
May 26, 2009
22.49
23.52
22.06
23.34
4,399,727
+0.82(+3.63%)
May 22, 2009
23.04
23.08
22.33
22.52
2,551,423
-0.25(-1.08%)
May 21, 2009
23.05
23.80
22.51
22.77
3,333,062
-0.58(-2.49%)
May 20, 2009
23.37
24.06
22.96
23.35
4,772,861
+0.49(+2.14%)
May 19, 2009
23.30
23.93
22.79
22.86
6,983,232
-0.64(-2.74%)
May 18, 2009
23.58
23.67
22.71
23.50
6,760,260
+0.13(+0.54%)
May 15, 2009
23.99
24.46
23.31
23.37
6,404,602
-0.73(-3.01%)
May 14, 2009
24.07
24.36
23.50
24.10
5,696,087
+0.04(+0.15%)
May 13, 2009
23.58
24.48
23.00
24.06
7,017,808
+0.24(+0.99%)
May 12, 2009
23.85
24.11
23.04
23.83
6,582,970
+0.18(+0.77%)
May 11, 2009
24.47
25.05
23.56
23.65
6,782,347
-1.51(-5.99%)
May 08, 2009
24.95
25.55
24.53
25.15
8,919,990
+1.10(+4.58%)
May 07, 2009
21.92
24.63
21.87
24.05
13,721,052
+2.50(+11.60%)
May 06, 2009
22.23
22.38
21.14
21.55
9,219,724
-0.58(-2.62%)
May 05, 2009
20.93
22.27
20.86
22.13
7,938,699
+1.16(+5.54%)
May 04, 2009
20.76
20.97
20.68
20.97
7,719,863
+0.83(+4.10%)
May 01, 2009
20.14
20.33
19.86
20.14
6,369,324
+0.17(+0.86%)
Apr 30, 2009
20.16
21.07
19.88
19.97
13,517,964
+0.12(+0.59%)
Apr 29, 2009
20.82
21.42
19.55
19.85
26,270,812
-2.29(-10.33%)
Apr 28, 2009
21.69
22.85
21.48
22.14
7,713,474
+0.42(+1.92%)
Apr 27, 2009
22.31
22.43
21.35
21.72
5,035,724
-0.02(-0.08%)
Apr 24, 2009
22.09
22.45
21.20
21.74
6,686,580
-0.13(-0.58%)
Apr 23, 2009
22.46
22.86
21.07
21.87
5,674,864
-0.39(-1.75%)
Apr 22, 2009
22.03
22.85
21.62
22.26
4,583,945
-0.01(-0.04%)
Apr 21, 2009
23.58
23.86
21.64
22.27
8,301,717
-0.71(-3.08%)
Apr 20, 2009
22.96
23.84
22.52
22.98
5,949,768
-0.42(-1.78%)
Apr 17, 2009
23.69
23.82
22.43
23.39
7,168,142
-0.25(-1.07%)
Apr 16, 2009
24.79
25.10
23.00
23.65
7,608,962
-1.03(-4.19%)
Apr 15, 2009
24.65
25.28
23.47
24.68
9,395,474
+0.15(+0.63%)
Apr 14, 2009
24.72
24.83
24.11
24.53
4,830,431
-0.44(-1.78%)
Apr 13, 2009
23.64
25.27
23.44
24.97
7,096,158
+1.55(+6.63%)
Apr 09, 2009
23.17
23.64
22.59
23.42
4,686,432
+0.72(+3.16%)
Apr 08, 2009
23.68
24.09
22.28
22.70
5,600,475
-0.41(-1.77%)
Apr 07, 2009
22.01
23.92
21.38
23.11
8,158,314
+0.64(+2.83%)
Apr 06, 2009
21.35
23.09
21.35
22.48
4,351,327
+0.58(+2.65%)
Apr 03, 2009
22.66
23.10
21.56
21.90
5,290,041
-0.80(-3.52%)
Apr 02, 2009
22.38
23.08
21.87
22.69
5,536,283
+0.80(+3.65%)
Apr 01, 2009
21.77
22.31
21.12
21.90
6,055,549
-0.18(-0.82%)
Mar 31, 2009
21.53
22.61
21.43
22.08
7,416,348
+0.73(+3.44%)
Mar 30, 2009
21.73
21.94
20.75
21.34
5,891,572
-0.82(-3.69%)
Mar 26, 2009
21.46
22.47
21.37
22.16
6,679,658
+0.87(+4.09%)
Mar 25, 2009
21.27
21.51
20.79
21.29
6,761,732
+0.19(+0.90%)
Mar 24, 2009
21.74
21.95
21.04
21.10
4,955,637
-0.98(-4.44%)
Mar 23, 2009
21.37
22.12
21.31
22.08
5,534,183
+1.49(+7.23%)
Mar 20, 2009
21.57
21.65
20.23
20.59
5,992,423
-1.15(-5.28%)
Mar 19, 2009
22.43
22.98
21.25
21.74
5,213,265
-0.36(-1.65%)
Mar 18, 2009
21.28
22.88
20.97
22.10
7,260,926
+0.70(+3.29%)
Mar 17, 2009
21.31
21.54
20.34
21.40
6,018,536
+0.54(+2.61%)
Mar 16, 2009
22.28
22.45
20.82
20.85
6,164,697
-1.21(-5.47%)
Mar 13, 2009
21.51
22.40
21.47
22.06
0
+0.81(+3.80%)
Mar 12, 2009
19.46
21.58
19.03
21.25
8,122,353
+1.81(+9.29%)
Mar 11, 2009
20.82
21.42
19.39
19.45
8,093,604
-1.17(-5.68%)
Mar 10, 2009
18.86
20.76
18.74
20.62
9,516,472
+2.09(+11.26%)
Mar 09, 2009
18.15
19.01
17.51
18.53
10,321,823
+0.18(+0.99%)
Mar 06, 2009
17.39
18.47
17.14
18.35
0
+1.12(+6.48%)
Mar 05, 2009
18.86
18.96
16.93
17.23
10,352,118
-2.06(-10.68%)
Mar 04, 2009
18.22
19.86
18.08
19.29
12,495,933
+0.25(+1.29%)
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
.