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 (%)
May 28, 2010
26.46
26.80
26.22
26.46
4,608,060
-0.05(-0.17%)
May 27, 2010
26.47
26.51
26.01
26.50
3,181,257
+0.58(+2.24%)
May 26, 2010
25.86
26.55
25.82
25.92
5,597,181
+0.25(+0.99%)
May 25, 2010
25.28
25.69
25.07
25.67
5,079,329
-0.27(-1.05%)
May 24, 2010
25.92
26.42
25.58
25.94
5,697,430
-0.14(-0.52%)
May 21, 2010
25.82
26.57
25.72
26.08
6,860,627
-0.28(-1.07%)
May 20, 2010
26.46
26.81
26.35
26.36
5,379,449
-0.84(-3.10%)
May 19, 2010
26.93
27.37
26.70
27.20
4,181,216
+0.13(+0.47%)
May 18, 2010
27.12
27.59
26.96
27.08
118,912
-0.05(-0.17%)
May 17, 2010
27.01
27.20
26.50
27.12
4,791,343
+0.10(+0.37%)
May 14, 2010
27.02
27.46
26.68
27.02
4,196,672
-0.44(-1.62%)
May 13, 2010
27.62
27.93
27.38
27.47
4,073,952
-0.22(-0.79%)
May 12, 2010
26.89
27.72
26.78
27.68
5,435,781
+0.82(+3.04%)
May 11, 2010
26.95
27.11
26.68
26.87
5,315,055
+0.14(+0.51%)
May 10, 2010
26.55
26.76
26.47
26.73
6,847,585
+1.06(+4.14%)
May 07, 2010
25.97
26.10
24.97
25.67
7,947,741
-1.19(-4.43%)
May 06, 2010
26.86
27.09
24.84
26.86
330
+0.72(+2.76%)
May 05, 2010
26.48
26.68
26.05
26.14
9,984,963
-0.09(-0.33%)
May 04, 2010
26.64
26.66
26.04
26.22
9,249,450
-0.70(-2.60%)
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
.