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 (%)
Nov 30, 2009
26.92
26.92
25.96
26.41
5,237,273
-0.30(-1.12%)
Nov 27, 2009
26.10
26.88
25.97
26.71
2,123,101
-0.29(-1.08%)
Nov 25, 2009
26.77
27.09
26.69
27.00
2,807,038
+0.53(+1.99%)
Nov 24, 2009
26.77
27.09
26.31
26.48
4,436,724
-0.27(-1.02%)
Nov 23, 2009
26.18
26.91
26.14
26.75
4,998,963
+0.98(+3.80%)
Nov 20, 2009
25.66
26.15
25.63
25.77
5,894,227
-0.26(-1.01%)
Nov 19, 2009
26.31
26.39
25.47
26.03
5,825,751
-0.47(-1.78%)
Nov 18, 2009
26.37
26.75
26.31
26.50
4,632,761
-0.05(-0.21%)
Nov 17, 2009
26.73
26.98
26.45
26.56
4,953,878
-0.34(-1.28%)
Nov 16, 2009
26.85
27.20
26.67
26.90
5,516,308
+0.20(+0.75%)
Nov 13, 2009
26.76
27.06
26.60
26.70
4,475,370
+0.11(+0.41%)
Nov 12, 2009
27.18
27.20
26.48
26.60
5,182,209
-0.51(-1.87%)
Nov 11, 2009
27.30
27.30
26.57
27.10
6,734,421
+0.06(+0.23%)
Nov 10, 2009
26.94
27.19
26.70
27.04
5,876,196
-0.02(-0.07%)
Nov 09, 2009
26.09
27.20
25.60
27.06
10,312,322
+0.60(+2.26%)
Nov 06, 2009
25.84
26.51
25.73
26.46
7,018,013
+0.70(+2.71%)
Nov 05, 2009
25.45
26.09
25.44
25.76
7,749,646
+0.34(+1.36%)
Nov 04, 2009
24.90
26.41
24.84
25.42
17,169,598
+1.26(+5.22%)
Nov 03, 2009
23.83
24.18
23.44
24.15
7,751,687
+0.32(+1.33%)
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
.