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 (%)
Aug 31, 2009
26.31
27.05
25.74
25.86
6,158,762
-0.54(-2.06%)
Aug 28, 2009
26.96
27.00
26.09
26.41
5,440,713
-0.32(-1.19%)
Aug 27, 2009
26.82
26.99
26.49
26.72
5,790,183
+0.08(+0.31%)
Aug 26, 2009
27.07
27.25
26.39
26.64
7,214,285
-0.37(-1.38%)
Aug 25, 2009
27.27
27.60
26.88
27.01
9,155,397
-0.13(-0.47%)
Aug 24, 2009
26.82
27.41
26.82
27.14
6,527,946
+0.26(+0.98%)
Aug 21, 2009
27.12
27.53
26.66
26.88
6,692,170
-0.05(-0.17%)
Aug 20, 2009
26.31
27.27
26.31
26.92
4,714,577
+0.35(+1.33%)
Aug 19, 2009
26.37
26.68
26.17
26.57
6,691,293
-0.27(-1.01%)
Aug 18, 2009
26.92
26.97
26.28
26.84
5,775,229
+0.04(+0.14%)
Aug 17, 2009
25.45
27.54
25.45
26.80
13,029,011
+1.14(+4.45%)
Aug 14, 2009
25.63
25.84
25.05
25.66
5,155,656
+0.13(+0.50%)
Aug 13, 2009
25.14
25.72
24.83
25.53
5,444,672
+0.37(+1.48%)
Aug 12, 2009
24.69
25.49
24.63
25.16
6,155,637
+0.34(+1.39%)
Aug 11, 2009
24.81
25.35
24.47
24.82
5,345,814
+0.01(+0.04%)
Aug 10, 2009
24.64
24.90
24.28
24.81
4,135,323
+0.14(+0.55%)
Aug 07, 2009
24.69
25.12
24.56
24.67
4,766,914
+0.23(+0.93%)
Aug 06, 2009
24.21
24.55
23.74
24.45
6,877,832
+0.51(+2.12%)
Aug 05, 2009
24.24
24.40
23.87
23.94
5,905,040
-0.12(-0.49%)
Aug 04, 2009
23.66
24.64
23.66
24.05
7,167,282
-0.26(-1.08%)
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
.