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 (%)
Feb 29, 2008
46.29
46.58
44.83
45.01
4,040,791
-1.63(-3.50%)
Feb 28, 2008
46.68
47.08
46.44
46.64
2,294,689
-0.46(-0.98%)
Feb 27, 2008
47.06
48.00
46.94
47.10
3,559,892
-0.32(-0.67%)
Feb 26, 2008
46.63
47.57
46.63
47.42
3,605,115
+0.39(+0.83%)
Feb 25, 2008
45.76
47.13
45.56
47.03
4,669,312
+1.54(+3.39%)
Feb 22, 2008
46.23
46.43
44.58
45.49
5,819,344
-0.58(-1.26%)
Feb 21, 2008
47.37
47.39
46.01
46.07
2,921,292
-1.23(-2.61%)
Feb 20, 2008
46.73
47.57
46.18
47.30
4,096,908
+0.50(+1.07%)
Feb 19, 2008
46.20
46.91
46.20
46.80
5,605,481
+0.67(+1.46%)
Feb 18, 2008
44.42
46.49
44.33
46.13
0
+0.00(+0.00%)
Feb 15, 2008
44.42
46.49
44.33
46.13
7,939,267
+1.47(+3.29%)
Feb 14, 2008
45.13
45.19
44.35
44.66
5,697,093
-0.04(-0.08%)
Feb 13, 2008
45.18
45.20
43.28
44.70
13,012,588
-1.20(-2.61%)
Feb 12, 2008
45.66
46.16
45.42
45.90
5,160,650
+0.43(+0.94%)
Feb 11, 2008
45.95
45.97
45.04
45.47
5,208,684
-0.54(-1.16%)
Feb 08, 2008
47.26
47.29
45.51
46.00
4,985,482
-1.14(-2.42%)
Feb 07, 2008
48.34
48.55
44.46
47.15
10,584,728
-1.20(-2.48%)
Feb 06, 2008
48.40
48.78
47.85
48.35
4,585,945
+0.75(+1.58%)
Feb 05, 2008
47.56
48.79
47.45
47.59
3,589,530
-0.71(-1.47%)
Feb 04, 2008
48.30
48.75
47.49
48.30
2,912,299
+0.01(+0.02%)
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
.