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 24, 2011
40.31
40.48
39.40
39.43
5,837,366
-1.07(-2.64%)
May 23, 2011
40.67
40.75
40.05
40.50
5,320,429
-0.61(-1.49%)
May 20, 2011
41.85
41.85
40.79
41.11
5,403,496
-0.77(-1.83%)
May 19, 2011
41.64
41.97
41.36
41.87
6,244,082
+0.45(+1.08%)
May 18, 2011
40.27
41.63
40.20
41.43
7,835,918
+1.23(+3.06%)
May 17, 2011
40.54
40.54
39.98
40.19
5,043,314
-0.55(-1.34%)
May 16, 2011
39.86
40.92
39.55
40.74
8,225,281
+0.74(+1.85%)
May 13, 2011
39.81
40.08
39.49
40.00
7,921,105
+0.93(+2.38%)
May 12, 2011
38.86
39.13
38.37
39.07
4,838,832
+0.07(+0.19%)
May 11, 2011
39.00
39.22
38.42
39.00
5,225,697
-0.09(-0.23%)
May 10, 2011
39.00
39.23
38.52
39.09
4,553,178
+0.28(+0.73%)
May 09, 2011
38.03
38.86
38.00
38.81
4,759,067
+0.62(+1.62%)
May 06, 2011
38.39
38.68
38.03
38.19
4,664,253
+0.05(+0.14%)
May 05, 2011
37.48
38.25
37.09
38.13
5,643,159
+0.51(+1.36%)
May 04, 2011
37.67
38.11
37.46
37.62
5,518,978
-0.18(-0.48%)
May 03, 2011
38.18
38.44
37.79
37.80
6,058,957
-0.57(-1.50%)
May 02, 2011
38.33
38.39
38.24
38.38
6,744,299
+0.63(+1.67%)
Apr 29, 2011
37.88
37.91
37.46
37.75
4,839,228
-0.06(-0.17%)
Apr 28, 2011
38.92
39.13
37.76
37.81
9,980,462
+1.50(+4.12%)
Apr 27, 2011
36.44
36.63
35.91
36.32
5,116,083
+0.11(+0.30%)
Apr 26, 2011
35.90
36.25
35.71
36.21
4,578,609
+0.82(+2.32%)
Apr 25, 2011
35.54
35.70
35.27
35.39
3,068,772
-0.25(-0.69%)
Apr 21, 2011
35.08
35.68
34.85
35.63
7,360,520
+1.86(+5.51%)
Apr 20, 2011
34.01
34.29
33.66
33.77
2,520,832
+0.20(+0.60%)
Apr 19, 2011
33.34
33.63
33.16
33.57
1,752,835
+0.26(+0.77%)
Apr 18, 2011
33.82
33.82
32.93
33.32
3,422,656
-0.83(-2.43%)
Apr 15, 2011
34.34
34.46
34.06
34.15
2,907,079
-0.05(-0.16%)
Apr 14, 2011
34.03
34.25
33.69
34.20
2,680,294
+0.05(+0.13%)
Apr 13, 2011
34.66
34.66
33.99
34.15
3,548,109
-0.21(-0.61%)
Apr 12, 2011
33.45
34.47
33.33
34.36
6,024,617
+0.85(+2.53%)
Apr 11, 2011
33.50
33.94
33.47
33.52
2,471,871
+0.13(+0.38%)
Apr 08, 2011
33.84
33.91
33.20
33.39
2,783,786
-0.26(-0.78%)
Apr 07, 2011
33.92
34.47
33.59
33.65
3,720,410
-0.28(-0.83%)
Apr 06, 2011
34.35
34.48
33.78
33.93
2,546,956
-0.32(-0.93%)
Apr 05, 2011
34.43
34.54
34.01
34.25
3,709,667
-0.22(-0.63%)
Apr 04, 2011
34.35
34.57
34.19
34.47
2,896,527
+0.24(+0.69%)
Apr 01, 2011
34.10
34.44
33.97
34.23
2,588,497
+0.23(+0.67%)
Mar 31, 2011
33.74
34.03
33.64
34.01
3,722,910
-0.15(-0.45%)
Mar 30, 2011
34.16
34.16
34.16
34.16
4,038,608
+0.54(+1.59%)
Mar 29, 2011
33.48
33.79
33.45
33.63
2,417,703
+0.11(+0.33%)
Mar 28, 2011
33.57
33.77
33.40
33.52
2,603,559
+0.09(+0.27%)
Mar 25, 2011
33.72
34.05
33.26
33.43
5,685,023
+0.32(+0.96%)
Mar 24, 2011
32.40
33.14
32.38
33.11
3,456,815
+0.86(+2.68%)
Mar 23, 2011
32.06
32.35
31.75
32.24
3,156,425
+0.05(+0.17%)
Mar 22, 2011
32.44
32.55
32.03
32.19
5,631,796
-0.13(-0.39%)
Mar 21, 2011
32.34
32.44
32.09
32.32
3,851,694
+0.42(+1.31%)
Mar 18, 2011
31.97
32.39
31.82
31.90
5,545,708
+0.28(+0.89%)
Mar 17, 2011
31.97
32.14
31.27
31.62
4,250,073
+0.11(+0.35%)
Mar 16, 2011
32.55
32.67
31.51
31.51
7,803,029
-1.18(-3.61%)
Mar 15, 2011
32.38
32.90
32.32
32.69
5,758,195
-0.05(-0.17%)
Mar 14, 2011
32.91
33.08
32.34
32.74
3,622,433
-0.42(-1.26%)
Mar 11, 2011
33.51
33.72
32.91
33.16
3,614,493
-0.33(-0.98%)
Mar 10, 2011
34.18
34.22
33.38
33.49
4,189,099
-1.08(-3.13%)
Mar 09, 2011
34.23
34.68
33.86
34.57
3,137,173
+0.26(+0.77%)
Mar 08, 2011
34.19
34.48
33.77
34.31
3,806,727
+0.11(+0.32%)
Mar 07, 2011
34.93
35.22
33.94
34.20
3,488,834
-0.64(-1.83%)
Mar 04, 2011
35.29
35.49
34.44
34.83
4,756,139
-0.48(-1.36%)
Mar 03, 2011
34.46
35.64
34.46
35.32
4,817,011
+1.07(+3.13%)
Mar 02, 2011
33.93
34.59
33.85
34.24
3,697,333
+0.31(+0.91%)
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
.