Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Jan 29, 2010
27.71
27.71
27.03
27.19
6,484,086
-0.35(-1.28%)
Jan 28, 2010
27.61
28.17
27.31
27.55
7,301,680
-0.06(-0.23%)
Jan 27, 2010
27.48
28.20
27.28
27.61
6,893,199
-0.06(-0.23%)
Jan 26, 2010
27.98
27.98
27.38
27.68
8,350,213
-0.43(-1.52%)
Jan 25, 2010
28.79
28.85
27.99
28.10
5,985,976
-0.30(-1.05%)
Jan 22, 2010
28.75
29.32
28.28
28.40
7,714,458
-0.53(-1.82%)
Jan 21, 2010
29.56
29.74
28.63
28.93
8,637,630
-0.54(-1.85%)
Jan 20, 2010
30.03
30.53
29.11
29.47
12,130,055
-0.16(-0.55%)
Jan 19, 2010
29.31
30.17
29.22
29.64
14,375,079
+1.18(+4.15%)
Jan 15, 2010
28.36
28.46
28.46
28.46
10,793,130
-0.05(-0.16%)
Jan 14, 2010
27.61
28.53
27.59
28.50
7,306,969
+0.60(+2.15%)
Jan 13, 2010
27.68
28.21
26.88
27.90
11,534,393
+0.13(+0.46%)
Jan 12, 2010
29.61
29.73
27.50
27.78
21,536,638
-1.93(-6.51%)
Jan 11, 2010
29.74
30.13
29.58
29.71
4,049,063
+0.04(+0.12%)
Jan 08, 2010
30.25
30.28
29.53
29.67
5,759,910
-0.66(-2.18%)
Jan 07, 2010
28.95
30.44
28.81
30.33
6,812,517
+0.93(+3.18%)
Jan 06, 2010
29.49
29.72
29.26
29.40
4,742,197
-0.12(-0.40%)
Jan 05, 2010
29.89
30.03
29.27
29.52
5,040,313
-0.43(-1.42%)
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
.