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 30, 2009
29.17
29.37
27.86
28.13
0
-1.08(-3.70%)
Jan 29, 2009
29.88
30.04
29.19
29.21
6,382,179
-1.11(-3.65%)
Jan 28, 2009
29.06
31.21
28.71
30.32
12,357,663
+1.75(+6.13%)
Jan 27, 2009
26.86
29.03
26.22
28.56
7,822,962
+2.04(+7.70%)
Jan 26, 2009
27.06
27.78
26.08
26.52
4,843,958
-0.44(-1.62%)
Jan 23, 2009
25.90
27.56
24.81
26.96
6,047,863
+0.58(+2.20%)
Jan 22, 2009
24.71
26.75
24.71
26.38
8,224,089
+1.41(+5.63%)
Jan 21, 2009
23.84
25.11
23.44
24.97
4,971,987
+1.51(+6.42%)
Jan 20, 2009
24.79
25.09
23.23
23.47
5,394,810
-1.48(-5.93%)
Jan 16, 2009
24.19
25.15
24.05
24.94
5,294,030
+1.11(+4.64%)
Jan 15, 2009
23.66
24.15
22.69
23.84
6,352,712
+0.15(+0.61%)
Jan 14, 2009
24.07
24.07
22.46
23.69
6,523,000
-0.74(-3.05%)
Jan 13, 2009
25.01
25.97
23.86
24.44
5,934,773
-1.13(-4.40%)
Jan 12, 2009
26.31
26.46
25.14
25.56
2,918,199
-0.93(-3.53%)
Jan 09, 2009
27.09
27.27
26.19
26.50
3,676,987
-0.73(-2.67%)
Jan 08, 2009
26.31
27.36
26.08
27.22
5,154,988
+0.74(+2.81%)
Jan 07, 2009
25.61
26.75
24.69
26.48
7,132,109
-1.07(-3.89%)
Jan 06, 2009
26.70
27.73
25.89
27.55
6,905,646
+1.02(+3.83%)
Jan 05, 2009
26.55
26.86
26.06
26.53
4,580,300
-0.15(-0.58%)
Jan 02, 2009
25.94
26.87
25.80
26.69
0
+0.83(+3.19%)
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
.